iShares MSCI Sweden ETF (EWD) Historical Stock Data

35.47 ↓0.13 (-0.37%)
As of January 27, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, EWD is up 0.06% a day on average. There have been 18 days where iShares MSCI Sweden ETF closed green and 12 days where EWD closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2735.2535.47↑$0.22 (0.62%)35.2135.58490.42K
2023-01-2635.5835.60↑$0.02 (0.06%)35.1435.64309.38K
2023-01-2535.5635.93↑$0.37 (1.04%)35.4435.95239.74K
2023-01-2435.8035.96↑$0.16 (0.45%)35.6436.07385.76K
2023-01-2335.6236.03↑$0.41 (1.15%)35.6236.05369.49K
2023-01-2034.9935.48↑$0.49 (1.40%)34.8935.49268.79K
2023-01-1935.1134.84↓$0.27 (-0.77%)34.5535.21771.46K
2023-01-1835.9535.30↓$0.65 (-1.81%)35.3036.04472.11K
2023-01-1735.2935.17↓$0.12 (-0.34%)35.1035.39511.81K
2023-01-1334.9835.37↑$0.39 (1.11%)34.9635.37204.57K
2023-01-1235.2135.38↑$0.17 (0.48%)34.9335.49463.34K
2023-01-1134.7935.06↑$0.27 (0.78%)34.7735.06698.91K
2023-01-1034.4834.62↑$0.14 (0.41%)34.4034.67257.58K
2023-01-0934.4334.43↑$0.00 (0.00%)34.3934.83538.16K
2023-01-0633.1033.83↑$0.73 (2.21%)32.8333.862.22M
2023-01-0532.9932.89↓$0.10 (-0.30%)32.7533.05212.17K
2023-01-0433.1633.30↑$0.14 (0.42%)32.9533.39210.90K
2023-01-0332.8232.70↓$0.12 (-0.37%)32.5533.01378.40K
2022-12-3032.6732.33↓$0.34 (-1.04%)32.2732.78376.35K
2022-12-2932.6832.82↑$0.14 (0.43%)32.6632.93116.90K
2022-12-2832.7532.24↓$0.51 (-1.56%)32.2332.92173.56K
2022-12-2732.7032.61↓$0.09 (-0.28%)32.5532.84230.20K
2022-12-2332.2332.38↑$0.15 (0.47%)32.1332.44660.97K
2022-12-2232.5332.30↓$0.23 (-0.71%)31.9732.53199.80K
2022-12-2132.5932.73↑$0.14 (0.43%)32.4932.81315.30K
2022-12-2032.1732.24↑$0.07 (0.22%)32.1332.45178.85K
2022-12-1932.5732.34↓$0.23 (-0.71%)32.2632.67307.52K
2022-12-1632.7632.54↓$0.22 (-0.67%)32.4032.99353.63K
2022-12-1533.8733.29↓$0.58 (-1.71%)33.1233.88552.56K
2022-12-1434.5334.67↑$0.14 (0.41%)34.2634.92372.02K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$EWD nearing a decent swing entry point

0 Like Report
foreverbullish

$EWD they don’t want us to shine… But we gon shine…

0 Like Report