iShares MSCI Sweden ETF (EWD) Historical Stock Data
48.80 ↑0.25 (0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EWD is up 0.02% a day on average. There have been 17 days where iShares MSCI Sweden ETF closed green and 13 days where EWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 48.83 | 48.80 | ↓$0.03 (-0.06%) | 48.70 | 48.89 | 31.49K |
| 2025-12-19 | 48.44 | 48.55 | ↑$0.11 (0.23%) | 48.44 | 48.80 | 38.83K |
| 2025-12-18 | 48.24 | 48.18 | ↓$0.06 (-0.12%) | 47.98 | 48.35 | 84.86K |
| 2025-12-17 | 47.87 | 47.62 | ↓$0.25 (-0.52%) | 47.57 | 48.03 | 23.34K |
| 2025-12-16 | 48.27 | 48.23 | ↓$0.04 (-0.08%) | 48.00 | 48.39 | 65.54K |
| 2025-12-15 | 49.35 | 49.11 | ↓$0.24 (-0.49%) | 48.90 | 49.37 | 59.13K |
| 2025-12-12 | 49.66 | 49.38 | ↓$0.28 (-0.56%) | 49.11 | 49.79 | 59.98K |
| 2025-12-11 | 49.50 | 49.67 | ↑$0.17 (0.34%) | 49.35 | 49.74 | 119.09K |
| 2025-12-10 | 48.36 | 49.36 | ↑$1.00 (2.07%) | 48.36 | 49.44 | 40.62K |
| 2025-12-09 | 48.32 | 48.55 | ↑$0.23 (0.48%) | 48.32 | 48.57 | 26.70K |
| 2025-12-08 | 48.34 | 48.40 | ↑$0.06 (0.12%) | 48.07 | 48.40 | 101.74K |
| 2025-12-05 | 48.37 | 48.37 | ↑$0.00 (0.00%) | 48.32 | 48.65 | 22.88K |
| 2025-12-04 | 48.12 | 48.09 | ↓$0.03 (-0.06%) | 47.97 | 48.25 | 99.98K |
| 2025-12-03 | 47.70 | 47.77 | ↑$0.07 (0.15%) | 47.64 | 47.88 | 368.11K |
| 2025-12-02 | 47.57 | 47.61 | ↑$0.04 (0.08%) | 47.46 | 47.75 | 88.55K |
| 2025-12-01 | 47.74 | 47.58 | ↓$0.16 (-0.34%) | 47.58 | 47.89 | 53.64K |
| 2025-11-28 | 47.59 | 47.91 | ↑$0.32 (0.67%) | 47.59 | 48.00 | 50.42K |
| 2025-11-26 | 47.12 | 47.43 | ↑$0.31 (0.66%) | 47.12 | 47.61 | 25.44K |
| 2025-11-25 | 46.84 | 47.06 | ↑$0.22 (0.48%) | 46.79 | 47.10 | 17.98K |
| 2025-11-24 | 46.27 | 46.26 | ↓$0.01 (-0.02%) | 45.98 | 46.34 | 15.28K |
| 2025-11-21 | 45.80 | 46.06 | ↑$0.26 (0.57%) | 45.63 | 46.23 | 67.97K |
| 2025-11-20 | 46.71 | 45.38 | ↓$1.33 (-2.85%) | 45.34 | 46.71 | 41.22K |
| 2025-11-19 | 46.40 | 46.17 | ↓$0.23 (-0.50%) | 46.05 | 46.65 | 16.69K |
| 2025-11-18 | 46.47 | 46.49 | ↑$0.02 (0.04%) | 46.07 | 46.65 | 32.11K |
| 2025-11-17 | 47.43 | 47.22 | ↓$0.21 (-0.44%) | 46.99 | 47.55 | 44.41K |
| 2025-11-14 | 47.47 | 47.65 | ↑$0.18 (0.38%) | 47.47 | 47.88 | 47.99K |
| 2025-11-13 | 48.88 | 48.27 | ↓$0.61 (-1.25%) | 48.27 | 48.95 | 75.68K |
| 2025-11-12 | 48.49 | 48.82 | ↑$0.33 (0.68%) | 48.46 | 48.87 | 34.32K |
| 2025-11-11 | 48.10 | 48.48 | ↑$0.38 (0.79%) | 48.10 | 48.51 | 43.46K |
| 2025-11-10 | 47.70 | 47.74 | ↑$0.04 (0.08%) | 47.40 | 47.77 | 72.63K |
Create an account or log in to view more rows.
$EWD looking ready to breakout soon.
$EWD is it Monday yet???
$EWD Rug pull soon?
$EWD nice
$EWD we need more volume
$EWD love when bulls come out
$EWD Buying again tomorrow.
$EWD HODL!!!
$EWD almost time for the running
$EWD see you on the moon