iShares MSCI Sweden ETF (EWD)
AMEX: EWD
· Real-Time Price · USD
47.23
0.03 (0.06%)
At close: Sep 29, 2025, 3:59 PM
47.22
-0.02%
After-hours: Sep 29, 2025, 06:12 PM EDT
EWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 38,500 |
| 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% | 22,000 |
| Sep 18, 2025 | 47.31 | 47.68 | 47.27 | 47.56 | 47.56 | 0.83% | 20,400 |
| 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% | 53,800 |
| Sep 12, 2025 | 47.18 | 47.29 | 47.05 | 47.24 | 47.24 | -0.19% | 46,000 |
| 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% | 173,400 |
| Sep 9, 2025 | 47.28 | 47.38 | 47.08 | 47.30 | 47.30 | -0.25% | 24,300 |
| 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% | 93,900 |
| Aug 29, 2025 | 46.33 | 46.46 | 46.22 | 46.39 | 46.39 | -0.51% | 35,700 |