iShares MSCI Sweden ETF (EWD) Historical Stock Data
38.95 ↑0.42 (1.09%)
As of May 2, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, EWD is down -0.12% a day on average. There have been 15 days where iShares MSCI Sweden ETF closed green and 15 days where EWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 38.91 | 38.95 | ↑$0.04 (0.10%) | 38.63 | 39.05 | 510.17K |
| 2024-05-01 | 38.49 | 38.53 | ↑$0.04 (0.10%) | 38.41 | 39.12 | 136.27K |
| 2024-04-30 | 38.88 | 38.39 | ↓$0.49 (-1.26%) | 38.39 | 39.01 | 123.38K |
| 2024-04-29 | 39.27 | 39.34 | ↑$0.07 (0.18%) | 39.18 | 39.40 | 46.58K |
| 2024-04-26 | 39.01 | 39.08 | ↑$0.07 (0.18%) | 38.96 | 39.22 | 87.65K |
| 2024-04-25 | 38.27 | 38.76 | ↑$0.48 (1.27%) | 38.14 | 38.82 | 230.80K |
| 2024-04-24 | 39.28 | 39.15 | ↓$0.13 (-0.33%) | 39.02 | 39.31 | 72.08K |
| 2024-04-23 | 39.02 | 39.49 | ↑$0.47 (1.20%) | 38.97 | 39.56 | 101.80K |
| 2024-04-22 | 38.59 | 38.74 | ↑$0.15 (0.39%) | 38.44 | 38.86 | 164.19K |
| 2024-04-19 | 38.27 | 38.28 | ↑$0.01 (0.03%) | 38.16 | 38.49 | 152.47K |
| 2024-04-18 | 38.46 | 38.39 | ↓$0.07 (-0.18%) | 38.33 | 38.74 | 298.84K |
| 2024-04-17 | 38.75 | 38.46 | ↓$0.29 (-0.75%) | 38.25 | 38.77 | 206.41K |
| 2024-04-16 | 38.51 | 38.36 | ↓$0.15 (-0.39%) | 38.22 | 38.55 | 634.90K |
| 2024-04-15 | 39.51 | 38.94 | ↓$0.57 (-1.44%) | 38.88 | 39.64 | 209.69K |
| 2024-04-12 | 39.00 | 38.73 | ↓$0.27 (-0.69%) | 38.66 | 39.07 | 161K |
| 2024-04-11 | 39.50 | 39.56 | ↑$0.06 (0.15%) | 38.95 | 39.64 | 258.66K |
| 2024-04-10 | 39.69 | 39.78 | ↑$0.09 (0.23%) | 39.57 | 40.05 | 301.19K |
| 2024-04-09 | 40.79 | 40.45 | ↓$0.34 (-0.83%) | 40.29 | 40.86 | 109.12K |
| 2024-04-08 | 40.65 | 40.48 | ↓$0.17 (-0.42%) | 40.48 | 40.73 | 155.63K |
| 2024-04-05 | 39.74 | 39.99 | ↑$0.25 (0.63%) | 39.62 | 40.05 | 252.60K |
| 2024-04-04 | 40.43 | 39.82 | ↓$0.61 (-1.51%) | 39.77 | 40.56 | 367.87K |
| 2024-04-03 | 39.64 | 40.05 | ↑$0.41 (1.03%) | 39.64 | 40.18 | 293.77K |
| 2024-04-02 | 39.64 | 39.67 | ↑$0.03 (0.08%) | 39.53 | 39.81 | 245.87K |
| 2024-04-01 | 39.97 | 39.76 | ↓$0.21 (-0.53%) | 39.59 | 40.09 | 232.94K |
| 2024-03-28 | 40.07 | 39.96 | ↓$0.11 (-0.27%) | 39.93 | 40.14 | 524.24K |
| 2024-03-27 | 40.48 | 40.63 | ↑$0.15 (0.37%) | 40.45 | 40.67 | 176.73K |
| 2024-03-26 | 40.70 | 40.64 | ↓$0.06 (-0.15%) | 40.53 | 40.84 | 134.08K |
| 2024-03-25 | 40.46 | 40.44 | ↓$0.02 (-0.05%) | 40.44 | 40.72 | 125.72K |
| 2024-03-22 | 41.00 | 40.68 | ↓$0.32 (-0.78%) | 40.64 | 41.04 | 319.44K |
| 2024-03-21 | 41.03 | 41.08 | ↑$0.05 (0.12%) | 40.99 | 41.22 | 1.04M |
Create an account or log in to view more rows.
$EWD Buy the dip
$EWD News?
$EWD I’m expecting a breakout here in the next week
$EWD wow! I sold too early
$EWD nearing a decent swing entry point
$EWD hold
$EWD 5 minute looks sexy
$EWD what happened?
$EWD up we go
$EWD I’ll be buying more if this dips!