iShares MSCI Sweden ETF (EWD)
51.90
+0.32
(+0.62%)
USD |
NYSEARCA |
Sep 11, 16:00
51.88
-0.02
(-0.04%)
After-Hours: 20:00
EWD Price : 51.90 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 52.05 | 52.16 | 51.80 | 51.90 | 75663.00 |
| Sep 10, 2026 | 51.85 | 51.95 | 51.57 | 51.58 | 83970.00 |
| Sep 09, 2026 | 52.83 | 52.83 | 52.38 | 52.38 | 354106.0 |
| Sep 08, 2026 | 53.24 | 53.39 | 52.98 | 53.01 | 70376.00 |
| Sep 04, 2026 | 53.19 | 53.33 | 53.08 | 53.14 | 51874.00 |
| Sep 03, 2026 | 53.50 | 53.52 | 53.10 | 53.40 | 151428.0 |
| Sep 02, 2026 | 52.38 | 52.60 | 52.10 | 52.56 | 390594.0 |
| Sep 01, 2026 | 53.08 | 53.08 | 52.38 | 52.39 | 194772.0 |
| Aug 31, 2026 | 53.55 | 53.72 | 53.30 | 53.41 | 48222.00 |
| Aug 28, 2026 | 53.98 | 54.18 | 53.52 | 53.68 | 78833.00 |
| Aug 27, 2026 | 54.17 | 54.17 | 53.78 | 53.91 | 30668.00 |
| Aug 26, 2026 | 54.35 | 54.35 | 53.82 | 53.96 | 76352.00 |
| Aug 25, 2026 | 54.01 | 54.35 | 53.94 | 54.35 | 110511.0 |
| Aug 24, 2026 | 53.52 | 53.62 | 53.48 | 53.57 | 72230.00 |
| Aug 21, 2026 | 53.58 | 53.71 | 53.58 | 53.63 | 113139.0 |
| Aug 20, 2026 | 52.85 | 53.03 | 52.78 | 52.86 | 79686.00 |
| Aug 19, 2026 | 52.46 | 53.01 | 52.46 | 52.91 | 82815.00 |
| Aug 18, 2026 | 52.25 | 52.50 | 52.25 | 52.36 | 91222.00 |
| Aug 17, 2026 | 52.71 | 52.88 | 52.40 | 52.47 | 86227.00 |
| Aug 14, 2026 | 52.70 | 52.91 | 52.70 | 52.90 | 51566.00 |
| Aug 13, 2026 | 52.69 | 52.83 | 52.35 | 52.74 | 523619.0 |
| Aug 12, 2026 | 53.25 | 53.25 | 52.36 | 52.43 | 1.368M |
| Aug 11, 2026 | 53.49 | 53.60 | 53.00 | 53.06 | 74322.00 |
| Aug 10, 2026 | 53.17 | 53.54 | 53.15 | 53.44 | 3.226M |
| Aug 07, 2026 | 53.69 | 53.72 | 53.49 | 53.61 | 58141.00 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| iShares MSCI Italy ETF | 61.96 |
| iShares MSCI Switzerland ETF | 60.30 |
| iShares MSCI Netherlands ETF | 67.84 |
| iShares MSCI Spain ETF | 62.14 |
| iShares MSCI France ETF | 44.93 |