EWA Historical Prices
NYSEARCA: EWAiSharesFocused RegionETFUSD
28.51+0.28 (+0.99%)
Market open · Delayed 15 min · as of Oct 9, 11:22 AM ET
EWA price history
The price history for iShares MSCI Australia (EWA) on this page begins on March 18, 1996, when the stock closed at $10.25; it most recently closed at $28.23 on October 5, 2026. The highest price in this record is $34.83, reached on October 29, 2007; the latest close is 18.9% below that peak. Across the 29 complete calendar years in the table, EWA finished higher in 18 and lower in 11. Its best year was 2009 (+61.3%) and its worst was 2008 (-49.6%).
Over roughly 31 years the share price changed +175.4%, a 3.4% compound annual price return (excluding dividends). In the last 12 months alone, EWA has gained 3.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
EWA returns
1 week
+0.86%
1 month
-5.90%
3 months
+0.11%
6 months
-5.17%
Year to date
+7.79%
1 year
+3.67%
3 years
+33.41%
5 years
+7.91%
EWA price return, excluding dividends.
EWA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.23 | +6.65% |
| 2025 | 26.47 | +9.38% |
| 2024 | 24.20 | -0.58% |
| 2023 | 24.34 | +9.49% |
| 2022 | 22.23 | -10.47% |
| 2021 | 24.83 | +3.67% |
| 2020 | 23.95 | +6.44% |
| 2019 | 22.50 | +14.62% |
| 2018 | 19.63 | -15.28% |
| 2017 | 23.17 | +14.53% |
| 2016 | 20.23 | +6.70% |
| 2015 | 18.96 | -14.21% |
| 2014 | 22.10 | -9.50% |
| 2013 | 24.42 | -4.16% |
| 2012 | 25.48 | +18.84% |
| 2011 | 21.44 | -15.72% |
| 2010 | 25.44 | +11.38% |
| 2009 | 22.84 | +61.30% |
| 2008 | 14.16 | -49.59% |
| 2007 | 28.09 | +19.53% |
| 2006 | 23.50 | +24.93% |
| 2005 | 18.81 | +12.63% |
| 2004 | 16.70 | +24.26% |
| 2003 | 13.44 | +44.21% |
| 2002 | 9.32 | -4.90% |
| 2001 | 9.80 | +3.16% |
| 2000 | 9.50 | -14.12% |
| 1999 | 11.06 | +16.45% |
| 1998 | 9.50 | +2.70% |
| 1997 | 9.25 | -13.45% |
| 1996* | 10.69 | +4.27% |
EWA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.13 | 28.27 | 28.06 | 28.23 | 0.00% | |
| 28.23 | 28.29 | 28.17 | 28.23 | -1.12% | |
| 28.58 | 28.63 | 28.48 | 28.55 | +0.42% | |
| 28.27 | 28.47 | 28.19 | 28.43 | +0.39% | |
| 28.29 | 28.43 | 28.18 | 28.32 | +1.18% | |
| 27.93 | 28.03 | 27.76 | 27.99 | -1.13% | |
| 28.53 | 28.63 | 28.30 | 28.31 | -0.21% | |
| 28.41 | 28.48 | 28.22 | 28.37 | -0.46% | |
| 28.48 | 28.67 | 28.41 | 28.50 | +0.25% | |
| 28.36 | 28.50 | 28.25 | 28.43 | +0.42% | |
| 28.40 | 28.47 | 28.21 | 28.31 | -0.18% | |
| 28.69 | 28.69 | 28.29 | 28.36 | -2.51% | |
| 29.10 | 29.16 | 28.93 | 29.09 | +0.17% | |
| 29.14 | 29.14 | 28.98 | 29.04 | +1.01% | |
| 28.75 | 28.80 | 28.62 | 28.75 | -1.30% | |
| 29.02 | 29.14 | 28.97 | 29.13 | +2.25% | |
| 28.76 | 28.80 | 28.32 | 28.49 | -1.38% | |
| 28.85 | 28.92 | 28.80 | 28.89 | -0.58% | |
| 29.03 | 29.24 | 28.91 | 29.06 | -0.72% | |
| 29.42 | 29.43 | 29.24 | 29.27 | +0.65% | |
| 29.17 | 29.21 | 29.01 | 29.08 | -1.82% | |
| 29.81 | 29.84 | 29.59 | 29.62 | -1.27% | |
| 30.04 | 30.11 | 29.98 | 30.00 | -0.76% | |
| 30.13 | 30.26 | 30.10 | 30.23 | -0.46% | |
| 30.35 | 30.40 | 30.21 | 30.37 | +1.13% | |
| 29.92 | 30.04 | 29.92 | 30.03 | +1.18% | |
| 29.93 | 29.99 | 29.66 | 29.68 | -1.13% | |
| 30.08 | 30.12 | 29.97 | 30.02 | +0.07% | |
| 30.27 | 30.32 | 29.89 | 30.00 | -0.37% | |
| 30.01 | 30.11 | 29.90 | 30.11 | -0.13% | |
| 30.23 | 30.31 | 30.12 | 30.15 | -0.92% | |
| 30.30 | 30.44 | 30.25 | 30.43 | +1.23% | |
| 30.06 | 30.15 | 30.02 | 30.06 | -0.27% | |
| 29.99 | 30.17 | 29.98 | 30.14 | +1.31% | |
| 29.67 | 29.87 | 29.65 | 29.75 | -0.73% | |
| 29.96 | 30.04 | 29.85 | 29.97 | +1.22% | |
| 29.77 | 29.86 | 29.61 | 29.61 | +0.20% | |
| 29.52 | 29.65 | 29.49 | 29.55 | -0.34% | |
| 29.69 | 29.77 | 29.58 | 29.65 | -0.30% | |
| 29.88 | 29.88 | 29.72 | 29.74 | -0.50% | |
| 30.04 | 30.05 | 29.86 | 29.89 | -0.20% | |
| 30.10 | 30.16 | 29.89 | 29.95 | -0.33% | |
| 30.05 | 30.11 | 29.98 | 30.05 | -1.18% | |
| 30.39 | 30.45 | 30.32 | 30.41 | +0.83% | |
| 30.20 | 30.32 | 30.13 | 30.16 | +0.07% | |
| 30.15 | 30.24 | 30.06 | 30.14 | +0.07% | |
| 29.93 | 30.14 | 29.89 | 30.12 | +2.45% | |
| 29.31 | 29.41 | 29.25 | 29.40 | +0.20% | |
| 29.36 | 29.40 | 29.02 | 29.34 | -1.61% | |
| 29.50 | 29.82 | 29.46 | 29.82 | +2.44% | |
| 29.30 | 29.59 | 29.08 | 29.11 | -0.72% | |
| 29.11 | 29.42 | 29.06 | 29.32 | +1.52% | |
| 28.89 | 28.96 | 28.74 | 28.88 | +0.56% | |
| 28.68 | 28.86 | 28.61 | 28.72 | +0.81% | |
| 28.42 | 28.56 | 28.40 | 28.49 | -1.28% | |
| 28.86 | 28.95 | 28.84 | 28.86 | +0.63% | |
| 28.53 | 28.70 | 28.44 | 28.68 | +0.56% | |
| 28.70 | 28.74 | 28.48 | 28.52 | -0.80% | |
| 28.52 | 28.78 | 28.49 | 28.75 | +0.42% | |
| 28.63 | 28.76 | 28.57 | 28.63 | -0.59% | |
| 28.70 | 28.91 | 28.65 | 28.80 | +0.31% | |
| 28.63 | 28.86 | 28.63 | 28.71 | +1.27% | |
| 28.49 | 28.56 | 28.31 | 28.35 | -0.35% | |
| 28.36 | 28.54 | 28.29 | 28.45 | +0.89% | |
| 28.17 | 28.27 | 28.14 | 28.20 | +0.28% | |
| 27.95 | 28.12 | 27.79 | 28.12 | -0.04% | |
| 28.39 | 28.43 | 28.09 | 28.13 | -0.71% | |
| 28.28 | 28.37 | 28.24 | 28.33 | +0.85% | |
| 28.14 | 28.33 | 27.90 | 28.09 | +1.41% | |
| 27.69 | 27.86 | 27.67 | 27.70 | -1.63% | |
| 28.00 | 28.19 | 27.96 | 28.16 | +0.18% | |
| 28.12 | 28.13 | 27.90 | 28.11 | +0.50% | |
| 27.93 | 28.10 | 27.88 | 27.97 | +0.14% | |
| 28.05 | 28.10 | 27.82 | 27.93 | +0.07% | |
| 28.00 | 28.05 | 27.81 | 27.91 | -0.39% | |
| 28.06 | 28.23 | 28.02 | 28.02 | -1.51% | |
| 28.53 | 28.57 | 28.42 | 28.45 | -0.39% | |
| 28.69 | 28.76 | 28.55 | 28.56 | -0.31% | |
| 29.06 | 29.20 | 28.59 | 28.65 | -1.14% | |
| 29.04 | 29.13 | 28.97 | 28.98 | +1.33% | |
| 28.98 | 29.04 | 28.55 | 28.60 | -2.12% | |
| 29.14 | 29.34 | 28.98 | 29.22 | +0.90% | |
| 28.39 | 29.00 | 28.32 | 28.96 | +2.77% | |
| 28.42 | 28.64 | 28.18 | 28.18 | -0.25% | |
| 28.48 | 28.60 | 27.86 | 28.25 | +0.64% | |
| 28.26 | 28.33 | 28.03 | 28.07 | +0.04% | |
| 28.55 | 28.55 | 27.95 | 28.06 | -3.37% | |
| 29.08 | 29.15 | 28.99 | 29.04 | -0.34% | |
| 29.29 | 29.29 | 29.14 | 29.14 | -1.12% | |
| 29.33 | 29.50 | 29.30 | 29.47 | +1.17% | |
| 29.03 | 29.27 | 28.92 | 29.13 | -0.41% | |
| 29.35 | 29.46 | 29.25 | 29.25 | +0.97% | |
| 28.80 | 29.05 | 28.72 | 28.97 | +0.14% | |
| 29.02 | 29.03 | 28.84 | 28.93 | -0.07% | |
| 29.04 | 29.05 | 28.86 | 28.95 | +0.59% | |
| 28.93 | 28.93 | 28.71 | 28.78 | -0.72% | |
| 28.75 | 29.09 | 28.64 | 28.99 | +0.31% | |
| 28.47 | 28.96 | 28.44 | 28.90 | +1.30% | |
| 28.56 | 28.70 | 28.42 | 28.53 | -0.97% | |
| 28.87 | 28.91 | 28.56 | 28.81 | +0.31% | |
| 28.81 | 28.84 | 28.62 | 28.72 | -1.91% | |
| 29.37 | 29.39 | 29.24 | 29.28 | +0.55% | |
| 29.01 | 29.20 | 28.96 | 29.12 | -0.68% | |
| 29.21 | 29.35 | 29.06 | 29.32 | -0.91% | |
| 29.64 | 29.71 | 29.53 | 29.59 | +0.17% | |
| 29.62 | 29.66 | 29.49 | 29.54 | +0.20% | |
| 30.09 | 30.09 | 29.48 | 29.48 | -2.12% | |
| 30.01 | 30.14 | 29.96 | 30.12 | +3.19% | |
| 29.15 | 29.26 | 29.04 | 29.19 | +1.07% | |
| 29.10 | 29.16 | 28.78 | 28.88 | -1.33% | |
| 29.32 | 29.49 | 29.25 | 29.27 | -0.75% | |
| 29.25 | 29.53 | 29.17 | 29.49 | +3.04% | |
| 28.75 | 28.77 | 28.48 | 28.62 | -1.55% | |
| 29.11 | 29.16 | 28.95 | 29.07 | -0.41% | |
| 29.29 | 29.31 | 29.15 | 29.19 | +0.07% | |
| 29.21 | 29.28 | 29.12 | 29.17 | -0.34% | |
| 29.41 | 29.52 | 29.01 | 29.27 | -0.54% | |
| 29.43 | 29.47 | 29.31 | 29.43 | -0.17% | |
| 29.91 | 29.94 | 29.45 | 29.48 | -1.90% | |
| 30.09 | 30.10 | 29.88 | 30.05 | -0.53% | |
| 30.37 | 30.48 | 30.17 | 30.21 | +0.94% | |
| 30.06 | 30.09 | 29.83 | 29.93 | -1.09% | |
| 30.21 | 30.30 | 30.10 | 30.26 | +0.27% | |
| 30.15 | 30.23 | 30.06 | 30.18 | +0.10% | |
| 29.73 | 30.18 | 29.70 | 30.15 | +1.04% | |
| 29.97 | 30.04 | 29.78 | 29.84 | +0.24% | |
| 29.59 | 29.90 | 29.51 | 29.77 | +0.85% | |
| 29.61 | 29.63 | 29.30 | 29.52 | +3.43% | |
| 28.44 | 28.60 | 28.19 | 28.54 | +1.13% | |
| 28.13 | 28.27 | 28.05 | 28.22 | +0.43% | |
| 27.74 | 28.31 | 27.70 | 28.10 | +0.04% | |
| 28.18 | 28.27 | 27.99 | 28.09 | +1.19% | |
| 27.42 | 27.80 | 27.27 | 27.76 | +2.28% | |
| 27.37 | 27.43 | 27.05 | 27.14 | -0.26% | |
| 27.16 | 27.42 | 27.08 | 27.21 | +0.15% | |
| 27.46 | 27.65 | 27.16 | 27.17 | -2.27% | |
| 27.87 | 27.96 | 27.68 | 27.80 | +0.87% | |
| 27.32 | 27.74 | 27.30 | 27.56 | -1.89% | |
| 28.05 | 28.45 | 27.83 | 28.09 | +2.89% | |
| 28.01 | 28.02 | 27.20 | 27.30 | -3.40% | |
| 27.71 | 28.41 | 27.63 | 28.26 | +0.93% | |
| 28.33 | 28.43 | 27.98 | 28.00 | -2.44% | |
| 28.88 | 28.92 | 28.68 | 28.70 | +0.07% | |
| 28.54 | 28.72 | 28.43 | 28.68 | +2.50% | |
| 28.44 | 28.54 | 27.96 | 27.98 | -1.55% | |
| 28.84 | 28.84 | 28.34 | 28.42 | -2.00% | |
| 28.93 | 29.15 | 28.81 | 29.00 | +0.17% | |
| 28.94 | 29.36 | 28.83 | 28.95 | +0.31% | |
| 28.19 | 28.95 | 27.97 | 28.86 | +1.87% | |
| 28.14 | 28.49 | 28.02 | 28.33 | -0.98% | |
| 28.83 | 29.00 | 28.33 | 28.61 | -2.52% | |
| 29.18 | 29.39 | 29.09 | 29.35 | +0.89% | |
| 28.84 | 29.25 | 28.42 | 29.09 | -2.81% | |
| 29.65 | 30.06 | 29.62 | 29.93 | -0.53% | |
| 30.11 | 30.24 | 30.01 | 30.09 | -0.17% | |
| 30.13 | 30.17 | 29.82 | 30.14 | -0.07% | |
| 30.03 | 30.21 | 29.96 | 30.16 | +1.96% | |
| 29.34 | 29.64 | 29.32 | 29.58 | +0.44% | |
| 29.52 | 29.63 | 29.31 | 29.45 | -0.84% | |
| 29.33 | 29.73 | 29.33 | 29.70 | +1.12% | |
| 29.24 | 29.41 | 29.13 | 29.37 | +0.20% | |
| 29.35 | 29.53 | 29.21 | 29.31 | -0.03% | |
| 29.06 | 29.38 | 28.89 | 29.32 | +0.55% | |
| 29.07 | 29.23 | 28.83 | 29.16 | +0.21% | |
| 29.57 | 29.58 | 29.03 | 29.10 | -0.68% | |
| 29.35 | 29.39 | 29.05 | 29.30 | +2.30% | |
| 28.74 | 28.77 | 28.61 | 28.64 | -0.66% | |
| 28.55 | 28.88 | 28.51 | 28.83 | +2.13% | |
| 27.93 | 28.25 | 27.90 | 28.23 | +1.40% | |
| 28.01 | 28.19 | 27.84 | 27.84 | -1.80% | |
| 28.63 | 28.65 | 28.17 | 28.35 | +0.82% | |
| 28.04 | 28.22 | 27.84 | 28.12 | +0.61% | |
| 27.81 | 27.99 | 27.77 | 27.95 | +0.72% | |
| 28.11 | 28.21 | 27.59 | 27.75 | -2.36% | |
| 28.61 | 28.65 | 27.96 | 28.42 | +0.89% | |
| 28.11 | 28.22 | 27.98 | 28.17 | -0.25% | |
| 27.93 | 28.28 | 27.89 | 28.24 | +2.24% | |
| 27.70 | 27.83 | 27.62 | 27.62 | +0.88% | |
| 27.17 | 27.41 | 27.14 | 27.38 | +1.15% | |
| 27.07 | 27.16 | 26.96 | 27.07 | +1.39% | |
| 26.55 | 26.76 | 26.49 | 26.70 | +0.91% | |
| 26.50 | 26.61 | 26.43 | 26.46 | -1.05% | |
| 26.76 | 26.79 | 26.63 | 26.74 | +0.34% | |
| 26.65 | 26.77 | 26.59 | 26.65 | +0.41% | |
| 26.49 | 26.55 | 26.40 | 26.54 | +0.49% | |
| 26.58 | 26.58 | 26.38 | 26.41 | -0.15% | |
| 26.32 | 26.51 | 26.31 | 26.45 | +0.72% | |
| 26.20 | 26.28 | 26.10 | 26.26 | -0.42% | |
| 26.23 | 26.37 | 26.23 | 26.37 | +0.38% | |
| 26.42 | 26.42 | 26.24 | 26.27 | -0.83% | |
| 26.38 | 26.52 | 26.34 | 26.49 | -0.45% | |
| 26.37 | 26.62 | 26.37 | 26.61 | +0.53% | |
| 26.49 | 26.49 | 26.25 | 26.47 | +1.07% | |
| 26.34 | 26.36 | 26.19 | 26.19 | -0.83% | |
| 26.50 | 26.53 | 26.41 | 26.41 | -0.26% | |
| 26.46 | 26.56 | 26.42 | 26.48 | -0.75% | |
| 26.71 | 26.72 | 26.63 | 26.68 | +0.30% | |
| 26.57 | 26.62 | 26.55 | 26.60 | -0.04% | |
| 26.54 | 26.64 | 26.50 | 26.61 | +1.76% | |
| 26.07 | 26.19 | 26.04 | 26.15 | +1.04% | |
| 25.87 | 26.04 | 25.85 | 25.88 | +0.27% | |
| 25.89 | 25.99 | 25.78 | 25.81 | +0.90% | |
| 25.77 | 25.82 | 25.58 | 25.58 | -0.93% | |
| 25.94 | 25.97 | 25.73 | 25.82 | -2.27% | |
| 26.56 | 26.56 | 26.35 | 26.42 | -0.38% | |
| 26.75 | 26.79 | 26.39 | 26.52 | -0.45% | |
| 26.62 | 26.72 | 26.56 | 26.64 | -0.04% | |
| 26.36 | 26.72 | 26.35 | 26.65 | +1.14% | |
| 26.32 | 26.47 | 26.29 | 26.35 | +0.42% | |
| 26.41 | 26.41 | 26.20 | 26.24 | -0.38% | |
| 26.40 | 26.47 | 26.27 | 26.34 | +0.19% | |
| 26.28 | 26.35 | 26.22 | 26.29 | +0.61% | |
| 26.01 | 26.15 | 26.01 | 26.13 | +0.77% | |
| 25.93 | 25.94 | 25.81 | 25.93 | +0.78% | |
| 25.81 | 25.92 | 25.73 | 25.73 | -0.46% | |
| 25.76 | 25.90 | 25.75 | 25.85 | +0.12% | |
| 25.65 | 25.88 | 25.65 | 25.82 | +0.78% | |
| 25.36 | 25.65 | 25.28 | 25.62 | +0.71% | |
| 25.28 | 25.50 | 25.24 | 25.44 | +0.43% | |
| 25.13 | 25.40 | 25.06 | 25.33 | +1.52% | |
| 25.48 | 25.56 | 24.94 | 24.95 | -1.38% | |
| 25.35 | 25.45 | 25.17 | 25.30 | -0.39% | |
| 25.40 | 25.51 | 25.24 | 25.40 | -0.94% | |
| 25.85 | 25.92 | 25.53 | 25.64 | -1.19% | |
| 25.85 | 26.06 | 25.81 | 25.95 | +0.04% | |
| 26.26 | 26.31 | 25.91 | 25.94 | -2.41% | |
| 26.52 | 26.64 | 26.52 | 26.58 | -0.19% | |
| 26.60 | 26.69 | 26.55 | 26.63 | -0.67% | |
| 26.71 | 26.85 | 26.62 | 26.81 | +1.40% | |
| 26.25 | 26.44 | 26.13 | 26.44 | -0.08% | |
| 26.66 | 26.67 | 26.38 | 26.46 | -0.79% | |
| 26.56 | 26.76 | 26.54 | 26.67 | +0.98% | |
| 26.39 | 26.57 | 26.36 | 26.41 | -1.60% | |
| 26.85 | 26.87 | 26.67 | 26.84 | +0.26% | |
| 26.78 | 26.82 | 26.66 | 26.77 | -0.45% | |
| 26.80 | 27.03 | 26.79 | 26.89 | -0.41% | |
| 27.23 | 27.26 | 26.86 | 27.00 | -1.89% | |
| 27.39 | 27.57 | 27.35 | 27.52 | +0.55% | |
| 27.34 | 27.38 | 27.25 | 27.37 | +0.70% | |
| 27.14 | 27.20 | 27.09 | 27.18 | -0.04% | |
| 27.16 | 27.26 | 27.13 | 27.19 | +0.44% | |
| 27.11 | 27.17 | 26.91 | 27.07 | -0.15% | |
| 27.18 | 27.21 | 27.03 | 27.11 | -0.55% | |
| 27.11 | 27.29 | 27.10 | 27.26 | +1.26% | |
| 26.81 | 26.98 | 26.75 | 26.92 | -0.19% | |
| 27.25 | 27.29 | 26.91 | 26.97 | +0.30% | |
| 26.84 | 26.98 | 26.68 | 26.89 | +0.71% | |
| 26.35 | 26.83 | 26.33 | 26.70 | +0.15% | |
| 26.59 | 26.73 | 26.53 | 26.66 | +0.83% | |
| 27.04 | 27.08 | 26.41 | 26.44 | -1.78% | |
| 27.18 | 27.20 | 26.82 | 26.92 | -1.14% | |
| 27.22 | 27.29 | 27.16 | 27.23 | — |