iShares MSCI Sweden ETF (EWD)
NYSEARCA: EWD · Real-Time Price · USD
48.37
+0.28 (0.58%)
At close: Dec 5, 2025, 4:00 PM EST
48.37
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
EWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.37 | 48.65 | 48.31 | 48.37 | 48.37 | 0.58% | 24,052 |
| Dec 4, 2025 | 48.12 | 48.25 | 47.94 | 48.09 | 48.09 | 0.67% | 101,930 |
| Dec 3, 2025 | 47.70 | 47.88 | 47.64 | 47.77 | 47.77 | 0.34% | 402,267 |
| Dec 2, 2025 | 47.57 | 47.75 | 47.46 | 47.61 | 47.61 | 0.06% | 90,257 |
| Dec 1, 2025 | 47.74 | 47.89 | 47.58 | 47.58 | 47.58 | -0.69% | 95,490 |
| Nov 28, 2025 | 47.59 | 48.00 | 47.59 | 47.91 | 47.91 | 1.01% | 50,422 |
| Nov 26, 2025 | 47.12 | 47.61 | 47.12 | 47.43 | 47.43 | 0.79% | 25,438 |
| Nov 25, 2025 | 46.84 | 47.10 | 46.79 | 47.06 | 47.06 | 1.73% | 17,925 |
| Nov 24, 2025 | 46.27 | 46.34 | 45.98 | 46.26 | 46.26 | 0.43% | 16,346 |
| Nov 21, 2025 | 45.80 | 46.23 | 45.63 | 46.06 | 46.06 | 1.50% | 74,651 |
| Nov 20, 2025 | 46.71 | 46.71 | 45.34 | 45.38 | 45.38 | -1.71% | 41,219 |
| Nov 19, 2025 | 46.40 | 46.65 | 46.05 | 46.17 | 46.17 | -0.69% | 20,142 |
| Nov 18, 2025 | 46.47 | 46.65 | 46.07 | 46.49 | 46.49 | -1.55% | 33,814 |
| Nov 17, 2025 | 47.43 | 47.58 | 46.99 | 47.22 | 47.22 | -0.90% | 46,090 |
| Nov 14, 2025 | 47.47 | 47.88 | 47.47 | 47.65 | 47.65 | -1.28% | 47,987 |
| Nov 13, 2025 | 48.88 | 48.95 | 48.23 | 48.27 | 48.27 | -1.13% | 79,443 |
| Nov 12, 2025 | 48.49 | 48.87 | 48.46 | 48.82 | 48.82 | 0.70% | 37,151 |
| Nov 11, 2025 | 48.10 | 48.51 | 48.10 | 48.48 | 48.48 | 1.55% | 43,462 |
| Nov 10, 2025 | 47.70 | 47.77 | 47.40 | 47.74 | 47.74 | 1.06% | 73,951 |
| Nov 7, 2025 | 46.64 | 47.30 | 46.64 | 47.24 | 47.24 | 0.55% | 57,433 |
| Nov 6, 2025 | 47.17 | 47.28 | 46.84 | 46.98 | 46.98 | -0.66% | 22,648 |
| Nov 5, 2025 | 47.04 | 47.44 | 47.04 | 47.29 | 47.29 | 0.90% | 37,169 |
| Nov 4, 2025 | 46.97 | 47.38 | 46.67 | 46.87 | 46.87 | -1.74% | 148,039 |
| Nov 3, 2025 | 47.98 | 47.98 | 47.70 | 47.70 | 47.70 | -0.60% | 98,881 |
| Oct 31, 2025 | 48.20 | 48.21 | 47.88 | 47.99 | 47.99 | -1.03% | 437,521 |
| Oct 30, 2025 | 48.51 | 48.74 | 48.45 | 48.49 | 48.49 | -0.51% | 47,417 |
| Oct 29, 2025 | 49.02 | 49.11 | 48.52 | 48.74 | 48.74 | -0.67% | 38,826 |
| Oct 28, 2025 | 49.04 | 49.33 | 49.00 | 49.07 | 49.07 | -0.33% | 49,634 |
| Oct 27, 2025 | 49.23 | 49.33 | 49.06 | 49.23 | 49.23 | 0.76% | 40,891 |
| Oct 24, 2025 | 49.14 | 49.19 | 48.85 | 48.86 | 48.86 | 0.43% | 363,796 |
| Oct 23, 2025 | 48.57 | 48.75 | 48.52 | 48.65 | 48.65 | 0.60% | 41,091 |
| Oct 22, 2025 | 48.55 | 48.58 | 48.05 | 48.36 | 48.36 | -0.37% | 169,253 |
| Oct 21, 2025 | 48.28 | 48.69 | 48.20 | 48.54 | 48.54 | 0.94% | 27,312 |
| Oct 20, 2025 | 47.91 | 48.18 | 47.91 | 48.09 | 48.09 | 0.63% | 18,298 |
| Oct 17, 2025 | 47.30 | 47.79 | 47.24 | 47.79 | 47.79 | -0.02% | 15,111 |
| Oct 16, 2025 | 47.88 | 48.06 | 47.61 | 47.80 | 47.80 | 0.46% | 47,568 |
| Oct 15, 2025 | 47.92 | 47.92 | 47.36 | 47.58 | 47.58 | 0.27% | 38,858 |
| Oct 14, 2025 | 47.09 | 47.63 | 46.91 | 47.45 | 47.45 | 0.27% | 74,048 |
| Oct 13, 2025 | 47.10 | 47.47 | 47.10 | 47.32 | 47.32 | 0.85% | 18,258 |
| Oct 10, 2025 | 47.58 | 47.71 | 46.90 | 46.92 | 46.92 | -0.59% | 45,501 |
| Oct 9, 2025 | 47.77 | 47.77 | 47.11 | 47.20 | 47.20 | -1.42% | 20,856 |
| Oct 8, 2025 | 47.92 | 48.15 | 47.78 | 47.88 | 47.88 | 0.13% | 34,779 |
| Oct 7, 2025 | 48.17 | 48.17 | 47.79 | 47.82 | 47.82 | -0.91% | 26,136 |
| Oct 6, 2025 | 48.37 | 48.49 | 48.23 | 48.26 | 48.26 | 0.12% | 57,491 |
| Oct 3, 2025 | 48.30 | 48.38 | 48.12 | 48.20 | 48.20 | 0.54% | 40,759 |
| Oct 2, 2025 | 48.03 | 48.07 | 47.69 | 47.94 | 47.94 | 0.69% | 29,512 |
| Oct 1, 2025 | 47.35 | 47.71 | 47.35 | 47.61 | 47.61 | 0.87% | 66,962 |
| Sep 30, 2025 | 47.23 | 47.32 | 46.93 | 47.20 | 47.20 | -0.04% | 59,136 |
| Sep 29, 2025 | 47.25 | 47.31 | 47.09 | 47.22 | 47.22 | 0.04% | 35,687 |
| Sep 26, 2025 | 46.84 | 47.22 | 46.84 | 47.20 | 47.20 | 1.24% | 27,536 |
| Sep 25, 2025 | 46.40 | 46.69 | 46.31 | 46.62 | 46.62 | -0.83% | 58,549 |
| Sep 24, 2025 | 47.20 | 47.27 | 46.88 | 47.01 | 47.01 | -1.76% | 34,926 |
| Sep 23, 2025 | 48.00 | 48.20 | 47.71 | 47.85 | 47.85 | 0.46% | 38,494 |
| Sep 22, 2025 | 47.49 | 47.67 | 47.36 | 47.63 | 47.63 | 0.42% | 11,103 |
| Sep 19, 2025 | 47.59 | 47.59 | 47.35 | 47.43 | 47.43 | -0.27% | 21,977 |
| Sep 18, 2025 | 47.31 | 47.68 | 47.27 | 47.56 | 47.56 | 0.83% | 20,395 |
| Sep 17, 2025 | 47.36 | 47.53 | 46.85 | 47.17 | 47.17 | -0.61% | 22,635 |
| Sep 16, 2025 | 47.67 | 47.67 | 47.28 | 47.46 | 47.46 | -0.32% | 19,802 |
| Sep 15, 2025 | 47.50 | 47.67 | 47.33 | 47.61 | 47.61 | 0.78% | 53,792 |
| Sep 12, 2025 | 47.18 | 47.29 | 47.05 | 47.24 | 47.24 | -0.19% | 45,988 |
| Sep 11, 2025 | 47.07 | 47.38 | 46.97 | 47.33 | 47.33 | 0.49% | 44,836 |
| Sep 10, 2025 | 47.36 | 47.41 | 47.00 | 47.10 | 47.10 | -0.42% | 173,360 |
| Sep 9, 2025 | 47.28 | 47.38 | 47.08 | 47.30 | 47.30 | -0.25% | 24,282 |
| Sep 8, 2025 | 47.24 | 47.49 | 47.08 | 47.42 | 47.42 | 0.87% | 31,554 |
| Sep 5, 2025 | 47.06 | 47.29 | 46.82 | 47.01 | 47.01 | 1.62% | 45,312 |
| Sep 4, 2025 | 46.01 | 46.28 | 45.98 | 46.26 | 46.26 | 0.17% | 53,116 |
| Sep 3, 2025 | 46.01 | 46.31 | 46.00 | 46.18 | 46.18 | 0.63% | 39,140 |
| Sep 2, 2025 | 45.52 | 46.00 | 45.52 | 45.89 | 45.89 | -1.08% | 93,877 |
| Aug 29, 2025 | 46.33 | 46.46 | 46.22 | 46.39 | 46.39 | -0.51% | 35,662 |
| Aug 28, 2025 | 46.75 | 46.75 | 46.57 | 46.63 | 46.63 | 0.37% | 102,771 |
| Aug 27, 2025 | 46.15 | 46.49 | 46.10 | 46.46 | 46.46 | -0.39% | 33,899 |
| Aug 26, 2025 | 46.57 | 46.67 | 46.50 | 46.64 | 46.64 | 0.15% | 22,740 |
| Aug 25, 2025 | 47.08 | 47.26 | 46.56 | 46.57 | 46.57 | -1.42% | 24,688 |
| Aug 22, 2025 | 46.37 | 47.40 | 46.37 | 47.24 | 47.24 | 2.52% | 20,714 |
| Aug 21, 2025 | 46.29 | 46.40 | 45.92 | 46.08 | 46.08 | -0.80% | 67,645 |
| Aug 20, 2025 | 46.44 | 46.51 | 46.25 | 46.45 | 46.45 | -0.24% | 37,645 |
| Aug 19, 2025 | 46.66 | 46.89 | 46.55 | 46.56 | 46.56 | 0.61% | 74,572 |
| Aug 18, 2025 | 46.47 | 46.50 | 46.20 | 46.28 | 46.28 | -0.71% | 89,311 |
| Aug 15, 2025 | 46.53 | 46.82 | 46.53 | 46.61 | 46.61 | 1.19% | 31,188 |
| Aug 14, 2025 | 45.96 | 46.19 | 45.95 | 46.06 | 46.06 | 0.09% | 28,432 |
| Aug 13, 2025 | 45.90 | 46.02 | 45.76 | 46.02 | 46.02 | 0.07% | 471,566 |
| Aug 12, 2025 | 45.48 | 45.99 | 45.44 | 45.99 | 45.99 | 1.68% | 58,211 |
| Aug 11, 2025 | 45.56 | 45.56 | 45.20 | 45.23 | 45.23 | -1.42% | 17,449 |
| Aug 8, 2025 | 45.70 | 46.02 | 45.64 | 45.88 | 45.88 | 0.61% | 33,259 |
| Aug 7, 2025 | 45.49 | 45.60 | 45.29 | 45.60 | 45.60 | 1.74% | 103,363 |
| Aug 6, 2025 | 44.62 | 44.87 | 44.43 | 44.82 | 44.82 | 0.83% | 34,356 |
| Aug 5, 2025 | 44.49 | 44.51 | 44.16 | 44.45 | 44.45 | 0.34% | 101,614 |
| Aug 4, 2025 | 44.18 | 44.39 | 44.18 | 44.30 | 44.30 | 1.42% | 36,210 |
| Aug 1, 2025 | 43.61 | 43.84 | 43.37 | 43.68 | 43.68 | -0.41% | 73,329 |
| Jul 31, 2025 | 44.28 | 44.35 | 43.72 | 43.86 | 43.86 | -1.53% | 1,084,691 |
| Jul 30, 2025 | 44.57 | 44.88 | 44.44 | 44.54 | 44.54 | -0.93% | 151,772 |
| Jul 29, 2025 | 45.39 | 45.39 | 44.87 | 44.96 | 44.96 | -1.79% | 87,960 |
| Jul 28, 2025 | 45.88 | 46.01 | 45.65 | 45.78 | 45.78 | -1.29% | 92,460 |
| Jul 25, 2025 | 45.77 | 46.40 | 45.77 | 46.38 | 46.38 | 1.05% | 102,882 |
| Jul 24, 2025 | 46.14 | 46.18 | 45.89 | 45.90 | 45.90 | -0.86% | 1,147,959 |
| Jul 23, 2025 | 45.83 | 46.51 | 45.68 | 46.30 | 46.30 | 2.41% | 346,028 |
| Jul 22, 2025 | 45.24 | 45.28 | 45.00 | 45.21 | 45.21 | -0.09% | 549,139 |
| Jul 21, 2025 | 45.10 | 45.48 | 44.93 | 45.25 | 45.25 | 1.34% | 60,083 |
| Jul 18, 2025 | 45.16 | 45.21 | 44.55 | 44.65 | 44.65 | -0.73% | 78,343 |
| Jul 17, 2025 | 44.71 | 45.18 | 44.63 | 44.98 | 44.98 | 0.78% | 310,164 |