iShares MSCI Sweden ETF (EWD)
NYSEARCA: EWD · Real-Time Price · USD
44.54
-0.42 (-0.93%)
At close: Jul 30, 2025, 4:00 PM
44.54
0.00 (0.00%)
After-hours: Jul 30, 2025, 8:00 PM EDT
EWD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 44.57 | 44.88 | 44.44 | 44.54 | 44.54 | -0.93% | 151,772 |
Jul 29, 2025 | 45.39 | 45.39 | 44.87 | 44.96 | 44.96 | -1.79% | 87,960 |
Jul 28, 2025 | 45.88 | 46.01 | 45.65 | 45.78 | 45.78 | -1.29% | 92,460 |
Jul 25, 2025 | 45.77 | 46.40 | 45.77 | 46.38 | 46.38 | 1.05% | 102,882 |
Jul 24, 2025 | 46.14 | 46.18 | 45.89 | 45.90 | 45.90 | -0.86% | 1,147,959 |
Jul 23, 2025 | 45.83 | 46.51 | 45.68 | 46.30 | 46.30 | 2.41% | 346,028 |
Jul 22, 2025 | 45.24 | 45.28 | 45.00 | 45.21 | 45.21 | -0.09% | 549,139 |
Jul 21, 2025 | 45.10 | 45.48 | 44.93 | 45.25 | 45.25 | 1.34% | 60,083 |
Jul 18, 2025 | 45.16 | 45.21 | 44.55 | 44.65 | 44.65 | -0.73% | 78,343 |
Jul 17, 2025 | 44.71 | 45.18 | 44.63 | 44.98 | 44.98 | 0.78% | 310,164 |
Jul 16, 2025 | 44.49 | 44.72 | 44.28 | 44.63 | 44.63 | -0.13% | 171,830 |
Jul 15, 2025 | 45.43 | 45.48 | 44.55 | 44.69 | 44.69 | -1.35% | 547,914 |
Jul 14, 2025 | 45.12 | 45.36 | 45.10 | 45.30 | 45.30 | -0.59% | 410,429 |
Jul 11, 2025 | 45.81 | 45.86 | 45.47 | 45.57 | 45.57 | -1.77% | 591,378 |
Jul 10, 2025 | 46.27 | 46.44 | 45.97 | 46.39 | 46.39 | 0.74% | 53,633 |
Jul 9, 2025 | 45.90 | 46.05 | 45.73 | 46.05 | 46.05 | 1.10% | 62,850 |
Jul 8, 2025 | 45.36 | 45.63 | 45.19 | 45.55 | 45.55 | 0.07% | 67,804 |
Jul 7, 2025 | 45.40 | 45.61 | 45.29 | 45.52 | 45.52 | -0.22% | 112,106 |
Jul 3, 2025 | 45.60 | 45.71 | 45.45 | 45.62 | 45.62 | 0.24% | 138,386 |
Jul 2, 2025 | 45.35 | 45.58 | 45.32 | 45.51 | 45.51 | 0.71% | 88,579 |
Jul 1, 2025 | 45.35 | 45.54 | 45.01 | 45.19 | 45.19 | -1.20% | 87,276 |
Jun 30, 2025 | 45.75 | 45.80 | 45.28 | 45.74 | 45.74 | -0.61% | 106,507 |
Jun 27, 2025 | 45.87 | 46.30 | 45.79 | 46.02 | 46.02 | 1.52% | 59,454 |
Jun 26, 2025 | 44.80 | 45.33 | 44.80 | 45.33 | 45.33 | 1.48% | 45,899 |
Jun 25, 2025 | 44.65 | 44.79 | 44.57 | 44.67 | 44.67 | -0.62% | 66,437 |
Jun 24, 2025 | 44.57 | 45.04 | 44.46 | 44.95 | 44.95 | 2.25% | 205,172 |
Jun 23, 2025 | 42.99 | 43.96 | 42.99 | 43.96 | 43.96 | 0.34% | 639,733 |
Jun 20, 2025 | 44.25 | 44.25 | 43.78 | 43.81 | 43.81 | -0.39% | 87,880 |
Jun 18, 2025 | 44.29 | 44.29 | 43.83 | 43.98 | 43.98 | -1.01% | 106,048 |
Jun 17, 2025 | 44.73 | 44.80 | 44.33 | 44.43 | 44.43 | -1.07% | 256,957 |
Jun 16, 2025 | 44.99 | 45.32 | 44.90 | 44.91 | 44.91 | -1.28% | 254,537 |
Jun 13, 2025 | 45.22 | 45.65 | 45.05 | 45.49 | 44.49 | -1.15% | 390,037 |
Jun 12, 2025 | 46.17 | 46.17 | 45.92 | 46.02 | 45.01 | 0.26% | 21,608 |
Jun 11, 2025 | 46.07 | 46.11 | 45.77 | 45.90 | 44.89 | -0.09% | 204,636 |
Jun 10, 2025 | 46.06 | 46.11 | 45.63 | 45.94 | 44.93 | 0.07% | 125,177 |
Jun 9, 2025 | 46.07 | 46.07 | 45.83 | 45.91 | 44.90 | -0.50% | 157,300 |
Jun 6, 2025 | 46.15 | 46.29 | 46.00 | 46.14 | 45.13 | -0.06% | 67,938 |
Jun 5, 2025 | 46.34 | 46.40 | 46.02 | 46.17 | 45.15 | 0.52% | 88,567 |
Jun 4, 2025 | 45.55 | 46.07 | 45.55 | 45.93 | 44.92 | 1.62% | 43,788 |
Jun 3, 2025 | 44.97 | 45.29 | 44.84 | 45.20 | 44.21 | -0.92% | 87,464 |
Jun 2, 2025 | 45.28 | 45.65 | 45.19 | 45.62 | 44.62 | 0.37% | 227,827 |
May 30, 2025 | 45.18 | 45.45 | 44.95 | 45.45 | 44.45 | 0.20% | 92,423 |
May 29, 2025 | 45.63 | 45.63 | 45.23 | 45.36 | 44.36 | 0.27% | 175,283 |
May 28, 2025 | 45.18 | 45.41 | 45.11 | 45.24 | 44.25 | -0.68% | 64,906 |
May 27, 2025 | 45.75 | 45.81 | 45.47 | 45.55 | 44.55 | 0.51% | 30,004 |
May 23, 2025 | 44.79 | 45.51 | 44.56 | 45.32 | 44.32 | 0.51% | 34,744 |
May 22, 2025 | 45.35 | 45.35 | 44.93 | 45.09 | 44.10 | -1.85% | 251,584 |
May 21, 2025 | 46.31 | 46.54 | 45.85 | 45.94 | 44.93 | -0.88% | 77,372 |
May 20, 2025 | 46.26 | 46.51 | 46.08 | 46.35 | 45.33 | 0.35% | 71,540 |
May 19, 2025 | 45.67 | 46.41 | 45.67 | 46.19 | 45.17 | 1.27% | 57,455 |