iShares MSCI Sweden ETF (EWD)
NYSEARCA: EWD · Real-Time Price · USD
47.88
+0.06 (0.13%)
Oct 8, 2025, 4:00 PM EDT - Market closed

EWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202547.9248.1547.7847.8847.880.13%34,779
Oct 7, 202548.1748.1747.7947.8247.82-0.91%26,136
Oct 6, 202548.3748.4948.2348.2648.260.12%57,491
Oct 3, 202548.3048.3848.1248.2048.200.54%40,759
Oct 2, 202548.0348.0747.6947.9447.940.69%29,512
Oct 1, 202547.3547.7147.3547.6147.610.87%66,962
Sep 30, 202547.2347.3246.9347.2047.20-0.04%59,136
Sep 29, 202547.2547.3147.0947.2247.220.04%35,687
Sep 26, 202546.8447.2246.8447.2047.201.24%27,536
Sep 25, 202546.4046.6946.3146.6246.62-0.83%58,549
Sep 24, 202547.2047.2746.8847.0147.01-1.76%34,926
Sep 23, 202548.0048.2047.7147.8547.850.46%38,494
Sep 22, 202547.4947.6747.3647.6347.630.42%11,103
Sep 19, 202547.5947.5947.3547.4347.43-0.27%21,977
Sep 18, 202547.3147.6847.2747.5647.560.83%20,395
Sep 17, 202547.3647.5346.8547.1747.17-0.61%22,635
Sep 16, 202547.6747.6747.2847.4647.46-0.32%19,802
Sep 15, 202547.5047.6747.3347.6147.610.78%53,792
Sep 12, 202547.1847.2947.0547.2447.24-0.19%45,988
Sep 11, 202547.0747.3846.9747.3347.330.49%44,836
Sep 10, 202547.3647.4147.0047.1047.10-0.42%173,360
Sep 9, 202547.2847.3847.0847.3047.30-0.25%24,282
Sep 8, 202547.2447.4947.0847.4247.420.87%31,554
Sep 5, 202547.0647.2946.8247.0147.011.62%45,312
Sep 4, 202546.0146.2845.9846.2646.260.17%53,116
Sep 3, 202546.0146.3146.0046.1846.180.63%39,140
Sep 2, 202545.5246.0045.5245.8945.89-1.08%93,877
Aug 29, 202546.3346.4646.2246.3946.39-0.51%35,662
Aug 28, 202546.7546.7546.5746.6346.630.37%102,771
Aug 27, 202546.1546.4946.1046.4646.46-0.39%33,899
Aug 26, 202546.5746.6746.5046.6446.640.15%22,740
Aug 25, 202547.0847.2646.5646.5746.57-1.42%24,688
Aug 22, 202546.3747.4046.3747.2447.242.52%20,714
Aug 21, 202546.2946.4045.9246.0846.08-0.80%67,645
Aug 20, 202546.4446.5146.2546.4546.45-0.24%37,645
Aug 19, 202546.6646.8946.5546.5646.560.61%74,572
Aug 18, 202546.4746.5046.2046.2846.28-0.71%89,311
Aug 15, 202546.5346.8246.5346.6146.611.19%31,188
Aug 14, 202545.9646.1945.9546.0646.060.09%28,432
Aug 13, 202545.9046.0245.7646.0246.020.07%471,566
Aug 12, 202545.4845.9945.4445.9945.991.68%58,211
Aug 11, 202545.5645.5645.2045.2345.23-1.42%17,449
Aug 8, 202545.7046.0245.6445.8845.880.61%33,259
Aug 7, 202545.4945.6045.2945.6045.601.74%103,363
Aug 6, 202544.6244.8744.4344.8244.820.83%34,356
Aug 5, 202544.4944.5144.1644.4544.450.34%101,614
Aug 4, 202544.1844.3944.1844.3044.301.42%36,210
Aug 1, 202543.6143.8443.3743.6843.68-0.41%73,329
Jul 31, 202544.2844.3543.7243.8643.86-1.53%1,084,691
Jul 30, 202544.5744.8844.4444.5444.54-0.93%151,772