iShares MSCI Sweden ETF (EWD) Historical Stock Data
37.71 ↑0.14 (0.37%)
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 15 days where iShares MSCI Sweden ETF closed green and 15 days where EWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 37.68 | 37.71 | ↑$0.03 (0.08%) | 37.64 | 37.83 | 71.76K |
| 2024-12-24 | 37.32 | 37.57 | ↑$0.25 (0.67%) | 37.32 | 37.62 | 42.92K |
| 2024-12-23 | 37.26 | 37.47 | ↑$0.21 (0.56%) | 37.19 | 37.51 | 236.76K |
| 2024-12-20 | 36.91 | 37.37 | ↑$0.46 (1.25%) | 36.88 | 37.67 | 110.34K |
| 2024-12-19 | 37.59 | 37.43 | ↓$0.16 (-0.43%) | 37.36 | 37.68 | 121.68K |
| 2024-12-18 | 38.72 | 37.56 | ↓$1.16 (-3.00%) | 37.48 | 38.82 | 273K |
| 2024-12-17 | 38.84 | 38.69 | ↓$0.15 (-0.39%) | 38.65 | 38.84 | 246.57K |
| 2024-12-16 | 38.89 | 39.04 | ↑$0.15 (0.39%) | 38.83 | 39.16 | 174.01K |
| 2024-12-13 | 39.13 | 38.96 | ↓$0.17 (-0.43%) | 38.80 | 39.15 | 70.65K |
| 2024-12-12 | 39.10 | 38.93 | ↓$0.17 (-0.43%) | 38.92 | 39.32 | 125.69K |
| 2024-12-11 | 39.47 | 39.38 | ↓$0.09 (-0.23%) | 39.17 | 39.51 | 1.72M |
| 2024-12-10 | 39.74 | 39.43 | ↓$0.31 (-0.78%) | 39.37 | 39.74 | 63.88K |
| 2024-12-09 | 40.19 | 39.85 | ↓$0.34 (-0.85%) | 39.83 | 40.25 | 89.43K |
| 2024-12-06 | 40.15 | 40.07 | ↓$0.08 (-0.20%) | 39.90 | 40.16 | 83.45K |
| 2024-12-05 | 40.03 | 40.05 | ↑$0.02 (0.05%) | 39.87 | 40.07 | 90.10K |
| 2024-12-04 | 39.60 | 39.89 | ↑$0.29 (0.73%) | 39.58 | 39.96 | 60.10K |
| 2024-12-03 | 39.15 | 39.23 | ↑$0.08 (0.20%) | 38.99 | 39.26 | 111.48K |
| 2024-12-02 | 38.80 | 38.95 | ↑$0.15 (0.39%) | 38.59 | 38.98 | 97.83K |
| 2024-11-29 | 38.29 | 38.66 | ↑$0.37 (0.97%) | 38.29 | 38.66 | 41.83K |
| 2024-11-27 | 38.23 | 38.37 | ↑$0.14 (0.37%) | 38.22 | 38.45 | 92.42K |
| 2024-11-26 | 38.12 | 37.94 | ↓$0.18 (-0.46%) | 37.78 | 38.12 | 656.60K |
| 2024-11-25 | 38.43 | 38.20 | ↓$0.23 (-0.60%) | 38.08 | 38.47 | 166.85K |
| 2024-11-22 | 37.77 | 38.14 | ↑$0.37 (0.98%) | 37.77 | 38.21 | 156.50K |
| 2024-11-21 | 37.61 | 37.80 | ↑$0.19 (0.51%) | 37.48 | 37.83 | 133.88K |
| 2024-11-20 | 37.83 | 37.78 | ↓$0.05 (-0.13%) | 37.50 | 37.85 | 212.50K |
| 2024-11-19 | 37.74 | 38.30 | ↑$0.56 (1.48%) | 37.66 | 38.31 | 545.06K |
| 2024-11-18 | 38.00 | 38.31 | ↑$0.31 (0.82%) | 37.98 | 38.40 | 185.81K |
| 2024-11-15 | 38.33 | 38.25 | ↓$0.08 (-0.21%) | 38.11 | 38.34 | 129.34K |
| 2024-11-14 | 38.61 | 38.44 | ↓$0.17 (-0.44%) | 38.37 | 38.76 | 127.33K |
| 2024-11-13 | 38.40 | 38.35 | ↓$0.05 (-0.13%) | 38.07 | 38.46 | 400.83K |
Create an account or log in to view more rows.
$EWD almost time for the running
$EWD see you on the moon
$EWD BOUGHT TODAY!
$EWD bull flag
breakout!
$EWD watch this fly!!!!
$EWD I’ll be buying more if this dips!
$EWD lfg!!! So much movement ! Buy n hodl!
$EWD Buy the dip
$EWD I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$EWD Buy the dip