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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 47.92 | 48.15 | 47.78 | 47.88 | 47.88 | 0.13% | 34,779 |
Oct 7, 2025 | 48.17 | 48.17 | 47.79 | 47.82 | 47.82 | -0.91% | 26,136 |
Oct 6, 2025 | 48.37 | 48.49 | 48.23 | 48.26 | 48.26 | 0.12% | 57,491 |
Oct 3, 2025 | 48.30 | 48.38 | 48.12 | 48.20 | 48.20 | 0.54% | 40,759 |
Oct 2, 2025 | 48.03 | 48.07 | 47.69 | 47.94 | 47.94 | 0.69% | 29,512 |
Oct 1, 2025 | 47.35 | 47.71 | 47.35 | 47.61 | 47.61 | 0.87% | 66,962 |
Sep 30, 2025 | 47.23 | 47.32 | 46.93 | 47.20 | 47.20 | -0.04% | 59,136 |
Sep 29, 2025 | 47.25 | 47.31 | 47.09 | 47.22 | 47.22 | 0.04% | 35,687 |
Sep 26, 2025 | 46.84 | 47.22 | 46.84 | 47.20 | 47.20 | 1.24% | 27,536 |
Sep 25, 2025 | 46.40 | 46.69 | 46.31 | 46.62 | 46.62 | -0.83% | 58,549 |
Sep 24, 2025 | 47.20 | 47.27 | 46.88 | 47.01 | 47.01 | -1.76% | 34,926 |
Sep 23, 2025 | 48.00 | 48.20 | 47.71 | 47.85 | 47.85 | 0.46% | 38,494 |
Sep 22, 2025 | 47.49 | 47.67 | 47.36 | 47.63 | 47.63 | 0.42% | 11,103 |
Sep 19, 2025 | 47.59 | 47.59 | 47.35 | 47.43 | 47.43 | -0.27% | 21,977 |
Sep 18, 2025 | 47.31 | 47.68 | 47.27 | 47.56 | 47.56 | 0.83% | 20,395 |
Sep 17, 2025 | 47.36 | 47.53 | 46.85 | 47.17 | 47.17 | -0.61% | 22,635 |
Sep 16, 2025 | 47.67 | 47.67 | 47.28 | 47.46 | 47.46 | -0.32% | 19,802 |
Sep 15, 2025 | 47.50 | 47.67 | 47.33 | 47.61 | 47.61 | 0.78% | 53,792 |
Sep 12, 2025 | 47.18 | 47.29 | 47.05 | 47.24 | 47.24 | -0.19% | 45,988 |
Sep 11, 2025 | 47.07 | 47.38 | 46.97 | 47.33 | 47.33 | 0.49% | 44,836 |
Sep 10, 2025 | 47.36 | 47.41 | 47.00 | 47.10 | 47.10 | -0.42% | 173,360 |
Sep 9, 2025 | 47.28 | 47.38 | 47.08 | 47.30 | 47.30 | -0.25% | 24,282 |
Sep 8, 2025 | 47.24 | 47.49 | 47.08 | 47.42 | 47.42 | 0.87% | 31,554 |
Sep 5, 2025 | 47.06 | 47.29 | 46.82 | 47.01 | 47.01 | 1.62% | 45,312 |
Sep 4, 2025 | 46.01 | 46.28 | 45.98 | 46.26 | 46.26 | 0.17% | 53,116 |
Sep 3, 2025 | 46.01 | 46.31 | 46.00 | 46.18 | 46.18 | 0.63% | 39,140 |
Sep 2, 2025 | 45.52 | 46.00 | 45.52 | 45.89 | 45.89 | -1.08% | 93,877 |
Aug 29, 2025 | 46.33 | 46.46 | 46.22 | 46.39 | 46.39 | -0.51% | 35,662 |
Aug 28, 2025 | 46.75 | 46.75 | 46.57 | 46.63 | 46.63 | 0.37% | 102,771 |
Aug 27, 2025 | 46.15 | 46.49 | 46.10 | 46.46 | 46.46 | -0.39% | 33,899 |
Aug 26, 2025 | 46.57 | 46.67 | 46.50 | 46.64 | 46.64 | 0.15% | 22,740 |
Aug 25, 2025 | 47.08 | 47.26 | 46.56 | 46.57 | 46.57 | -1.42% | 24,688 |
Aug 22, 2025 | 46.37 | 47.40 | 46.37 | 47.24 | 47.24 | 2.52% | 20,714 |
Aug 21, 2025 | 46.29 | 46.40 | 45.92 | 46.08 | 46.08 | -0.80% | 67,645 |
Aug 20, 2025 | 46.44 | 46.51 | 46.25 | 46.45 | 46.45 | -0.24% | 37,645 |
Aug 19, 2025 | 46.66 | 46.89 | 46.55 | 46.56 | 46.56 | 0.61% | 74,572 |
Aug 18, 2025 | 46.47 | 46.50 | 46.20 | 46.28 | 46.28 | -0.71% | 89,311 |
Aug 15, 2025 | 46.53 | 46.82 | 46.53 | 46.61 | 46.61 | 1.19% | 31,188 |
Aug 14, 2025 | 45.96 | 46.19 | 45.95 | 46.06 | 46.06 | 0.09% | 28,432 |
Aug 13, 2025 | 45.90 | 46.02 | 45.76 | 46.02 | 46.02 | 0.07% | 471,566 |
Aug 12, 2025 | 45.48 | 45.99 | 45.44 | 45.99 | 45.99 | 1.68% | 58,211 |
Aug 11, 2025 | 45.56 | 45.56 | 45.20 | 45.23 | 45.23 | -1.42% | 17,449 |
Aug 8, 2025 | 45.70 | 46.02 | 45.64 | 45.88 | 45.88 | 0.61% | 33,259 |
Aug 7, 2025 | 45.49 | 45.60 | 45.29 | 45.60 | 45.60 | 1.74% | 103,363 |
Aug 6, 2025 | 44.62 | 44.87 | 44.43 | 44.82 | 44.82 | 0.83% | 34,356 |
Aug 5, 2025 | 44.49 | 44.51 | 44.16 | 44.45 | 44.45 | 0.34% | 101,614 |
Aug 4, 2025 | 44.18 | 44.39 | 44.18 | 44.30 | 44.30 | 1.42% | 36,210 |
Aug 1, 2025 | 43.61 | 43.84 | 43.37 | 43.68 | 43.68 | -0.41% | 73,329 |
Jul 31, 2025 | 44.28 | 44.35 | 43.72 | 43.86 | 43.86 | -1.53% | 1,084,691 |
Jul 30, 2025 | 44.57 | 44.88 | 44.44 | 44.54 | 44.54 | -0.93% | 151,772 |