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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202544.5744.8844.4444.5444.54-0.93%151,772
Jul 29, 202545.3945.3944.8744.9644.96-1.79%87,960
Jul 28, 202545.8846.0145.6545.7845.78-1.29%92,460
Jul 25, 202545.7746.4045.7746.3846.381.05%102,882
Jul 24, 202546.1446.1845.8945.9045.90-0.86%1,147,959
Jul 23, 202545.8346.5145.6846.3046.302.41%346,028
Jul 22, 202545.2445.2845.0045.2145.21-0.09%549,139
Jul 21, 202545.1045.4844.9345.2545.251.34%60,083
Jul 18, 202545.1645.2144.5544.6544.65-0.73%78,343
Jul 17, 202544.7145.1844.6344.9844.980.78%310,164
Jul 16, 202544.4944.7244.2844.6344.63-0.13%171,830
Jul 15, 202545.4345.4844.5544.6944.69-1.35%547,914
Jul 14, 202545.1245.3645.1045.3045.30-0.59%410,429
Jul 11, 202545.8145.8645.4745.5745.57-1.77%591,378
Jul 10, 202546.2746.4445.9746.3946.390.74%53,633
Jul 9, 202545.9046.0545.7346.0546.051.10%62,850
Jul 8, 202545.3645.6345.1945.5545.550.07%67,804
Jul 7, 202545.4045.6145.2945.5245.52-0.22%112,106
Jul 3, 202545.6045.7145.4545.6245.620.24%138,386
Jul 2, 202545.3545.5845.3245.5145.510.71%88,579
Jul 1, 202545.3545.5445.0145.1945.19-1.20%87,276
Jun 30, 202545.7545.8045.2845.7445.74-0.61%106,507
Jun 27, 202545.8746.3045.7946.0246.021.52%59,454
Jun 26, 202544.8045.3344.8045.3345.331.48%45,899
Jun 25, 202544.6544.7944.5744.6744.67-0.62%66,437
Jun 24, 202544.5745.0444.4644.9544.952.25%205,172
Jun 23, 202542.9943.9642.9943.9643.960.34%639,733
Jun 20, 202544.2544.2543.7843.8143.81-0.39%87,880
Jun 18, 202544.2944.2943.8343.9843.98-1.01%106,048
Jun 17, 202544.7344.8044.3344.4344.43-1.07%256,957
Jun 16, 202544.9945.3244.9044.9144.91-1.28%254,537
Jun 13, 202545.2245.6545.0545.4944.49-1.15%390,037
Jun 12, 202546.1746.1745.9246.0245.010.26%21,608
Jun 11, 202546.0746.1145.7745.9044.89-0.09%204,636
Jun 10, 202546.0646.1145.6345.9444.930.07%125,177
Jun 9, 202546.0746.0745.8345.9144.90-0.50%157,300
Jun 6, 202546.1546.2946.0046.1445.13-0.06%67,938
Jun 5, 202546.3446.4046.0246.1745.150.52%88,567
Jun 4, 202545.5546.0745.5545.9344.921.62%43,788
Jun 3, 202544.9745.2944.8445.2044.21-0.92%87,464
Jun 2, 202545.2845.6545.1945.6244.620.37%227,827
May 30, 202545.1845.4544.9545.4544.450.20%92,423
May 29, 202545.6345.6345.2345.3644.360.27%175,283
May 28, 202545.1845.4145.1145.2444.25-0.68%64,906
May 27, 202545.7545.8145.4745.5544.550.51%30,004
May 23, 202544.7945.5144.5645.3244.320.51%34,744
May 22, 202545.3545.3544.9345.0944.10-1.85%251,584
May 21, 202546.3146.5445.8545.9444.93-0.88%77,372
May 20, 202546.2646.5146.0846.3545.330.35%71,540
May 19, 202545.6746.4145.6746.1945.171.27%57,455