EWD
AMEXMarket ClosediShares MSCI Sweden ETF
$47.62
$0.61 (-1.26%)
As of 10:33 AM
Open
$48.00
High
$48.03
Low
$47.56
Prev Close
$48.23
52W High
$49.80
52W Low
$36.50
Volume
23.34K
Mkt Cap
$292.84M
iShares MSCI Sweden ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $47.87 | $48.03 | $47.57 | $47.62 | 24,042 |
| 12/16/2025 | $48.27 | $48.39 | $48.00 | $48.23 | 74,600 |
| 12/15/2025 | $49.35 | $49.37 | $48.90 | $49.11 | 62,800 |
| 12/12/2025 | $49.66 | $49.80 | $49.11 | $49.38 | 60,971 |
| 12/11/2025 | $49.50 | $49.74 | $49.35 | $49.67 | 121,500 |
| 12/10/2025 | $48.36 | $49.44 | $48.36 | $49.36 | 40,621 |
| 12/9/2025 | $48.32 | $48.57 | $48.32 | $48.55 | 26,700 |
| 12/8/2025 | $48.34 | $48.40 | $48.07 | $48.40 | 104,300 |
| 12/5/2025 | $48.37 | $48.65 | $48.31 | $48.37 | 24,100 |
| 12/4/2025 | $48.12 | $48.25 | $47.94 | $48.09 | 101,930 |
| 12/3/2025 | $47.70 | $47.88 | $47.64 | $47.77 | 402,300 |
| 12/2/2025 | $47.57 | $47.75 | $47.46 | $47.61 | 90,300 |
| 12/1/2025 | $47.74 | $47.89 | $47.58 | $47.58 | 95,500 |
| 11/28/2025 | $47.59 | $48.00 | $47.59 | $47.91 | 50,426 |
| 11/26/2025 | $47.12 | $47.61 | $47.12 | $47.43 | 25,438 |
| 11/25/2025 | $46.84 | $47.10 | $46.79 | $47.06 | 18,000 |
| 11/24/2025 | $46.27 | $46.34 | $45.98 | $46.26 | 16,346 |
| 11/21/2025 | $45.80 | $46.23 | $45.63 | $46.06 | 74,700 |
| 11/20/2025 | $46.71 | $46.71 | $45.34 | $45.38 | 41,219 |
| 11/19/2025 | $46.40 | $46.65 | $46.05 | $46.17 | 20,142 |
| 11/18/2025 | $46.47 | $46.65 | $46.07 | $46.49 | 33,814 |
| 11/17/2025 | $47.43 | $47.58 | $46.99 | $47.22 | 46,100 |
| 11/14/2025 | $47.47 | $47.88 | $47.47 | $47.65 | 48,000 |
| 11/13/2025 | $48.88 | $48.95 | $48.23 | $48.27 | 79,443 |
| 11/12/2025 | $48.49 | $48.87 | $48.46 | $48.82 | 37,200 |
| 11/11/2025 | $48.10 | $48.51 | $48.10 | $48.48 | 43,500 |
| 11/10/2025 | $47.70 | $47.77 | $47.40 | $47.74 | 74,000 |
| 11/7/2025 | $46.64 | $47.30 | $46.64 | $47.24 | 57,433 |
| 11/6/2025 | $47.17 | $47.28 | $46.84 | $46.98 | 22,648 |
| 11/5/2025 | $47.04 | $47.44 | $47.04 | $47.29 | 37,200 |
| 11/4/2025 | $46.97 | $47.38 | $46.67 | $46.87 | 148,039 |
| 11/3/2025 | $47.98 | $47.98 | $47.70 | $47.70 | 98,900 |
| 10/31/2025 | $48.20 | $48.21 | $47.88 | $47.99 | 437,521 |
| 10/30/2025 | $48.51 | $48.74 | $48.45 | $48.49 | 47,417 |
| 10/29/2025 | $49.02 | $49.11 | $48.52 | $48.74 | 38,826 |
| 10/28/2025 | $49.04 | $49.33 | $49.00 | $49.07 | 49,634 |
| 10/27/2025 | $49.23 | $49.33 | $49.06 | $49.23 | 40,900 |
| 10/24/2025 | $49.14 | $49.19 | $48.85 | $48.86 | 363,800 |
| 10/23/2025 | $48.57 | $48.75 | $48.52 | $48.65 | 41,100 |
| 10/22/2025 | $48.55 | $48.58 | $48.05 | $48.36 | 169,300 |
| 10/21/2025 | $48.28 | $48.69 | $48.20 | $48.54 | 27,312 |
| 10/20/2025 | $47.91 | $48.18 | $47.91 | $48.09 | 18,300 |
| 10/17/2025 | $47.30 | $47.79 | $47.24 | $47.79 | 15,111 |
| 10/16/2025 | $47.88 | $48.06 | $47.61 | $47.80 | 47,600 |
| 10/15/2025 | $47.92 | $47.92 | $47.36 | $47.58 | 38,900 |
| 10/14/2025 | $47.09 | $47.63 | $46.91 | $47.45 | 74,048 |
| 10/13/2025 | $47.10 | $47.47 | $47.10 | $47.32 | 18,300 |
| 10/10/2025 | $47.58 | $47.71 | $46.90 | $46.92 | 45,501 |
| 10/9/2025 | $47.77 | $47.77 | $47.11 | $47.20 | 20,900 |
| 10/8/2025 | $47.92 | $48.15 | $47.78 | $47.88 | 34,800 |
| 10/7/2025 | $48.17 | $48.17 | $47.79 | $47.82 | 26,136 |
| 10/6/2025 | $48.37 | $48.49 | $48.23 | $48.26 | 57,500 |
| 10/3/2025 | $48.30 | $48.38 | $48.12 | $48.20 | 40,800 |
| 10/2/2025 | $48.03 | $48.07 | $47.69 | $47.94 | 29,512 |
| 10/1/2025 | $47.35 | $47.71 | $47.35 | $47.61 | 67,000 |
| 9/30/2025 | $47.23 | $47.32 | $46.93 | $47.20 | 59,136 |
| 9/29/2025 | $47.25 | $47.31 | $47.09 | $47.22 | 35,700 |
| 9/26/2025 | $46.84 | $47.22 | $46.84 | $47.20 | 27,536 |
| 9/25/2025 | $46.40 | $46.69 | $46.31 | $46.62 | 58,549 |
| 9/24/2025 | $47.20 | $47.27 | $46.88 | $47.01 | 34,926 |
| 9/23/2025 | $48.00 | $48.20 | $47.71 | $47.85 | 38,500 |
| 9/22/2025 | $47.49 | $47.67 | $47.36 | $47.63 | 11,103 |
| 9/19/2025 | $47.59 | $47.59 | $47.35 | $47.43 | 22,000 |