EWD Price

iShares MSCI Sweden ETF (EWD)

32.31

-0.65 (-1.97%) USD | NYSEARCA | Aug 19, 13:17

Price Chart

Historical Price Data

View and export this data back to 1996. Upgrade now.

Date	Open	High	Low	Close	Volume
Aug 18, 2022	33.05	33.08	32.80	32.96	358994.0
Aug 17, 2022	32.86	33.19	32.73	32.95	331701.0
Aug 16, 2022	33.22	33.64	33.21	33.55	297881.0
Aug 15, 2022	33.30	33.34	33.13	33.30	591121.0
Aug 12, 2022	33.79	33.84	33.56	33.83	448563.0
Aug 11, 2022	34.12	34.24	33.82	33.91	343852.0
Aug 10, 2022	33.77	34.12	33.61	34.03	434072.0
Aug 09, 2022	33.04	33.08	32.69	32.74	252465.0
Aug 08, 2022	33.60	33.72	33.28	33.34	452288.0
Aug 05, 2022	32.98	33.26	32.88	33.15	356373.0
Aug 04, 2022	33.52	33.81	33.44	33.72	425849.0
Aug 03, 2022	33.08	33.32	32.86	33.27	449007.0
Aug 02, 2022	32.99	33.10	32.67	32.68	496914.0
Aug 01, 2022	33.44	33.65	33.32	33.49	359118.0
Jul 29, 2022	33.50	34.02	33.38	34.01	579176.0
Jul 28, 2022	32.59	33.05	32.34	33.03	359392.0
Jul 27, 2022	31.94	32.61	31.82	32.48	277661.0
Jul 26, 2022	32.01	32.05	31.63	31.63	274909.0
Jul 25, 2022	32.72	32.80	32.46	32.61	509321.0
Jul 22, 2022	32.65	32.84	32.17	32.38	176218.0
Jul 21, 2022	32.01	32.64	31.98	32.60	438563.0
Jul 20, 2022	31.94	32.16	31.63	31.90	391383.0
Jul 19, 2022	31.64	32.13	31.64	32.07	354327.0
Jul 18, 2022	31.07	31.28	30.70	30.76	479331.0
Jul 15, 2022	29.88	30.35	29.71	30.32	331037.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

21.49

Minimum

Mar 23 2020

49.39

Maximum

Jun 08 2021

35.54

Average

33.81

Median

Feb 13 2018

Price Benchmarks