iShares MSCI Sweden ETF (EWD)
NYSEARCA: EWD · Real-Time Price · USD
51.53
-1.38 (-2.61%)
Mar 5, 2026, 2:39 PM EST - Market open
EWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.11 | 52.36 | 51.54 | 51.60 | - | -2.48% | 98,730 |
| Mar 4, 2026 | 52.49 | 53.03 | 52.38 | 52.91 | 52.91 | 2.01% | 168,683 |
| Mar 3, 2026 | 51.16 | 52.22 | 50.59 | 51.87 | 51.87 | -2.44% | 739,074 |
| Mar 2, 2026 | 53.21 | 53.63 | 53.01 | 53.17 | 53.17 | -2.83% | 218,455 |
| Feb 27, 2026 | 54.61 | 54.93 | 54.37 | 54.72 | 54.72 | 0.29% | 154,428 |
| Feb 26, 2026 | 54.44 | 54.64 | 53.99 | 54.56 | 54.56 | 0.79% | 140,720 |
| Feb 25, 2026 | 54.05 | 54.21 | 53.81 | 54.13 | 54.13 | 0.22% | 39,178 |
| Feb 24, 2026 | 53.59 | 54.15 | 53.41 | 54.01 | 54.01 | 0.97% | 89,619 |
| Feb 23, 2026 | 53.86 | 53.91 | 53.34 | 53.49 | 53.49 | -0.94% | 93,127 |
| Feb 20, 2026 | 53.36 | 54.22 | 53.36 | 54.00 | 54.00 | 1.12% | 130,284 |
| Feb 19, 2026 | 53.04 | 53.48 | 53.04 | 53.40 | 53.40 | -0.19% | 80,521 |
| Feb 18, 2026 | 53.53 | 53.97 | 53.38 | 53.50 | 53.50 | 0.45% | 93,374 |
| Feb 17, 2026 | 52.76 | 53.37 | 52.63 | 53.26 | 53.26 | -0.39% | 111,980 |
| Feb 13, 2026 | 53.29 | 53.53 | 52.91 | 53.47 | 53.47 | 0.09% | 85,853 |
| Feb 12, 2026 | 54.52 | 54.52 | 53.23 | 53.42 | 53.42 | -2.09% | 210,561 |
| Feb 11, 2026 | 54.53 | 54.75 | 54.13 | 54.56 | 54.56 | 0.72% | 168,317 |
| Feb 10, 2026 | 54.44 | 54.44 | 54.14 | 54.17 | 54.17 | 1.48% | 103,493 |
| Feb 9, 2026 | 53.00 | 53.55 | 52.92 | 53.38 | 53.38 | 0.85% | 67,868 |
| Feb 6, 2026 | 52.47 | 52.93 | 52.47 | 52.93 | 52.93 | 2.06% | 124,004 |
| Feb 5, 2026 | 52.30 | 52.57 | 51.80 | 51.86 | 51.86 | -2.00% | 194,992 |
| Feb 4, 2026 | 53.72 | 53.72 | 52.62 | 52.92 | 52.92 | -0.58% | 269,621 |
| Feb 3, 2026 | 53.06 | 53.32 | 52.71 | 53.23 | 53.23 | 0.66% | 511,191 |
| Feb 2, 2026 | 52.39 | 52.90 | 52.39 | 52.88 | 52.88 | 1.17% | 130,349 |
| Jan 30, 2026 | 52.76 | 52.96 | 52.27 | 52.27 | 52.27 | -2.21% | 156,001 |
| Jan 29, 2026 | 53.65 | 53.65 | 52.59 | 53.45 | 53.45 | 0.98% | 194,355 |
| Jan 28, 2026 | 53.23 | 53.23 | 52.69 | 52.93 | 52.93 | -1.32% | 90,490 |
| Jan 27, 2026 | 53.27 | 53.75 | 53.23 | 53.64 | 53.64 | 1.75% | 108,545 |
| Jan 26, 2026 | 52.49 | 52.85 | 52.38 | 52.72 | 52.72 | 0.65% | 137,406 |
| Jan 23, 2026 | 52.01 | 52.40 | 51.87 | 52.38 | 52.38 | 1.24% | 95,216 |
| Jan 22, 2026 | 52.00 | 52.05 | 51.56 | 51.74 | 51.74 | 0.43% | 111,181 |
| Jan 21, 2026 | 50.96 | 51.69 | 50.72 | 51.52 | 51.52 | 2.10% | 123,958 |
| Jan 20, 2026 | 50.00 | 50.95 | 50.00 | 50.46 | 50.46 | -1.66% | 96,802 |
| Jan 16, 2026 | 51.22 | 51.35 | 50.94 | 51.31 | 51.31 | 0.51% | 48,248 |
| Jan 15, 2026 | 51.26 | 51.34 | 51.01 | 51.05 | 51.05 | 0.87% | 129,100 |
| Jan 14, 2026 | 50.57 | 50.72 | 50.39 | 50.61 | 50.61 | -0.18% | 56,648 |
| Jan 13, 2026 | 50.76 | 50.79 | 50.52 | 50.70 | 50.70 | -0.41% | 35,173 |
| Jan 12, 2026 | 50.89 | 51.13 | 50.83 | 50.91 | 50.91 | 0.26% | 59,750 |
| Jan 9, 2026 | 50.55 | 50.78 | 50.33 | 50.78 | 50.78 | 0.99% | 102,377 |
| Jan 8, 2026 | 50.16 | 50.36 | 49.95 | 50.28 | 50.28 | -1.16% | 106,010 |
| Jan 7, 2026 | 50.87 | 51.02 | 50.70 | 50.87 | 50.87 | 1.52% | 68,757 |
| Jan 6, 2026 | 50.34 | 50.34 | 49.95 | 50.11 | 50.11 | -0.56% | 302,222 |
| Jan 5, 2026 | 49.75 | 50.51 | 49.75 | 50.39 | 50.39 | 1.59% | 161,985 |
| Jan 2, 2026 | 49.74 | 49.74 | 49.30 | 49.60 | 49.60 | 0.75% | 81,710 |
| Dec 31, 2025 | 49.34 | 49.52 | 49.23 | 49.23 | 49.23 | -0.65% | 86,030 |
| Dec 30, 2025 | 49.57 | 49.75 | 49.50 | 49.55 | 49.55 | 0.47% | 54,491 |
| Dec 29, 2025 | 49.56 | 49.56 | 49.24 | 49.32 | 49.32 | -0.66% | 26,158 |
| Dec 26, 2025 | 49.56 | 49.65 | 49.36 | 49.65 | 49.65 | 0.69% | 24,416 |
| Dec 24, 2025 | 49.24 | 49.42 | 49.24 | 49.31 | 49.31 | 0.20% | 19,484 |
| Dec 23, 2025 | 49.00 | 49.26 | 49.00 | 49.21 | 49.21 | 0.84% | 41,040 |
| Dec 22, 2025 | 48.83 | 48.89 | 48.70 | 48.80 | 48.80 | 0.51% | 32,094 |
| Dec 19, 2025 | 48.44 | 48.82 | 48.44 | 48.55 | 48.55 | 0.77% | 231,581 |
| Dec 18, 2025 | 48.24 | 48.35 | 47.98 | 48.18 | 48.18 | 1.18% | 84,861 |
| Dec 17, 2025 | 47.87 | 48.03 | 47.57 | 47.62 | 47.62 | -1.26% | 24,044 |
| Dec 16, 2025 | 48.27 | 48.39 | 48.00 | 48.23 | 48.23 | -1.79% | 74,574 |
| Dec 15, 2025 | 49.35 | 49.37 | 48.90 | 49.11 | 48.51 | -0.55% | 62,793 |
| Dec 12, 2025 | 49.66 | 49.80 | 49.11 | 49.38 | 48.78 | -0.58% | 60,971 |
| Dec 11, 2025 | 49.50 | 49.74 | 49.35 | 49.67 | 49.06 | 0.63% | 121,457 |
| Dec 10, 2025 | 48.36 | 49.44 | 48.36 | 49.36 | 48.76 | 1.67% | 40,621 |
| Dec 9, 2025 | 48.32 | 48.57 | 48.32 | 48.55 | 47.96 | 0.31% | 26,696 |
| Dec 8, 2025 | 48.34 | 48.40 | 48.07 | 48.40 | 47.81 | 0.06% | 104,283 |
| Dec 5, 2025 | 48.37 | 48.65 | 48.31 | 48.37 | 47.78 | 0.58% | 24,077 |
| Dec 4, 2025 | 48.12 | 48.25 | 47.94 | 48.09 | 47.50 | 0.67% | 101,930 |
| Dec 3, 2025 | 47.70 | 47.88 | 47.64 | 47.77 | 47.19 | 0.34% | 402,267 |
| Dec 2, 2025 | 47.57 | 47.75 | 47.46 | 47.61 | 47.03 | 0.06% | 90,257 |
| Dec 1, 2025 | 47.74 | 47.89 | 47.58 | 47.58 | 47.00 | -0.69% | 95,490 |
| Nov 28, 2025 | 47.59 | 48.00 | 47.59 | 47.91 | 47.32 | 1.01% | 50,426 |
| Nov 26, 2025 | 47.12 | 47.61 | 47.12 | 47.43 | 46.85 | 0.79% | 25,438 |
| Nov 25, 2025 | 46.84 | 47.10 | 46.79 | 47.06 | 46.48 | 1.73% | 17,976 |
| Nov 24, 2025 | 46.27 | 46.34 | 45.98 | 46.26 | 45.69 | 0.43% | 16,346 |
| Nov 21, 2025 | 45.80 | 46.23 | 45.63 | 46.06 | 45.50 | 1.50% | 74,651 |
| Nov 20, 2025 | 46.71 | 46.71 | 45.34 | 45.38 | 44.82 | -1.71% | 41,219 |
| Nov 19, 2025 | 46.40 | 46.65 | 46.05 | 46.17 | 45.60 | -0.69% | 20,142 |
| Nov 18, 2025 | 46.47 | 46.65 | 46.07 | 46.49 | 45.92 | -1.55% | 33,814 |
| Nov 17, 2025 | 47.43 | 47.58 | 46.99 | 47.22 | 46.64 | -0.90% | 46,090 |
| Nov 14, 2025 | 47.47 | 47.88 | 47.47 | 47.65 | 47.07 | -1.28% | 47,987 |
| Nov 13, 2025 | 48.88 | 48.95 | 48.23 | 48.27 | 47.68 | -1.13% | 79,443 |
| Nov 12, 2025 | 48.49 | 48.87 | 48.46 | 48.82 | 48.22 | 0.70% | 37,151 |
| Nov 11, 2025 | 48.10 | 48.51 | 48.10 | 48.48 | 47.89 | 1.55% | 43,462 |
| Nov 10, 2025 | 47.70 | 47.77 | 47.40 | 47.74 | 47.16 | 1.06% | 73,951 |
| Nov 7, 2025 | 46.64 | 47.30 | 46.64 | 47.24 | 46.66 | 0.55% | 57,433 |
| Nov 6, 2025 | 47.17 | 47.28 | 46.84 | 46.98 | 46.40 | -0.66% | 22,648 |
| Nov 5, 2025 | 47.04 | 47.44 | 47.04 | 47.29 | 46.71 | 0.90% | 37,169 |
| Nov 4, 2025 | 46.97 | 47.38 | 46.67 | 46.87 | 46.30 | -1.74% | 148,039 |
| Nov 3, 2025 | 47.98 | 47.98 | 47.70 | 47.70 | 47.12 | -0.60% | 98,881 |
| Oct 31, 2025 | 48.20 | 48.21 | 47.88 | 47.99 | 47.40 | -1.03% | 437,521 |
| Oct 30, 2025 | 48.51 | 48.74 | 48.45 | 48.49 | 47.90 | -0.51% | 47,417 |
| Oct 29, 2025 | 49.02 | 49.11 | 48.52 | 48.74 | 48.14 | -0.67% | 38,826 |
| Oct 28, 2025 | 49.04 | 49.33 | 49.00 | 49.07 | 48.47 | -0.33% | 49,634 |
| Oct 27, 2025 | 49.23 | 49.33 | 49.06 | 49.23 | 48.63 | 0.76% | 40,891 |
| Oct 24, 2025 | 49.14 | 49.19 | 48.85 | 48.86 | 48.26 | 0.43% | 363,796 |
| Oct 23, 2025 | 48.57 | 48.75 | 48.52 | 48.65 | 48.05 | 0.60% | 41,091 |
| Oct 22, 2025 | 48.55 | 48.58 | 48.05 | 48.36 | 47.77 | -0.37% | 169,253 |
| Oct 21, 2025 | 48.28 | 48.69 | 48.20 | 48.54 | 47.95 | 0.94% | 27,312 |
| Oct 20, 2025 | 47.91 | 48.18 | 47.91 | 48.09 | 47.50 | 0.63% | 18,298 |
| Oct 17, 2025 | 47.30 | 47.79 | 47.24 | 47.79 | 47.20 | -0.02% | 15,111 |
| Oct 16, 2025 | 47.88 | 48.06 | 47.61 | 47.80 | 47.21 | 0.46% | 47,568 |
| Oct 15, 2025 | 47.92 | 47.92 | 47.36 | 47.58 | 47.00 | 0.27% | 38,858 |
| Oct 14, 2025 | 47.09 | 47.63 | 46.91 | 47.45 | 46.87 | 0.27% | 74,048 |
| Oct 13, 2025 | 47.10 | 47.47 | 47.10 | 47.32 | 46.74 | 0.85% | 18,258 |
| Oct 10, 2025 | 47.58 | 47.71 | 46.90 | 46.92 | 46.35 | -0.59% | 45,501 |