iShares MSCI Sweden ETF (EWD)
38.76
-0.40
(-1.01%)
USD |
NYSEARCA |
Apr 25, 16:00
38.76
0.00 (0.00%)
After-Hours: 20:00
EWD Price: 38.76 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 38.27 | 38.82 | 38.12 | 38.76 | 230797.0 |
Apr 24, 2024 | 39.28 | 39.32 | 39.00 | 39.15 | 72081.00 |
Apr 23, 2024 | 39.02 | 39.56 | 38.97 | 39.49 | 101873.0 |
Apr 22, 2024 | 38.59 | 38.86 | 38.44 | 38.74 | 164192.0 |
Apr 19, 2024 | 38.27 | 38.49 | 38.16 | 38.28 | 152670.0 |
Apr 18, 2024 | 38.46 | 38.74 | 38.33 | 38.39 | 298844.0 |
Apr 17, 2024 | 38.75 | 38.77 | 38.24 | 38.46 | 206411.0 |
Apr 16, 2024 | 38.51 | 38.55 | 38.20 | 38.36 | 634898.0 |
Apr 15, 2024 | 39.51 | 39.64 | 38.88 | 38.94 | 209812.0 |
Apr 12, 2024 | 39.00 | 39.14 | 38.66 | 38.73 | 160996.0 |
Apr 11, 2024 | 39.50 | 39.64 | 38.94 | 39.56 | 258656.0 |
Apr 10, 2024 | 39.69 | 40.08 | 39.55 | 39.78 | 301687.0 |
Apr 09, 2024 | 40.79 | 40.86 | 40.29 | 40.45 | 109120.0 |
Apr 08, 2024 | 40.65 | 40.75 | 40.47 | 40.48 | 155631.0 |
Apr 05, 2024 | 39.74 | 40.04 | 39.62 | 39.99 | 252604.0 |
Apr 04, 2024 | 40.43 | 40.57 | 39.77 | 39.82 | 367874.0 |
Apr 03, 2024 | 39.64 | 40.18 | 39.64 | 40.05 | 293765.0 |
Apr 02, 2024 | 39.64 | 39.81 | 39.53 | 39.67 | 245873.0 |
Apr 01, 2024 | 39.97 | 40.08 | 39.59 | 39.76 | 233118.0 |
Mar 28, 2024 | 40.07 | 40.14 | 39.93 | 39.96 | 524235.0 |
Mar 27, 2024 | 40.48 | 40.67 | 40.45 | 40.63 | 176728.0 |
Mar 26, 2024 | 40.70 | 40.85 | 40.52 | 40.64 | 134081.0 |
Mar 25, 2024 | 40.46 | 40.73 | 40.44 | 40.44 | 125721.0 |
Mar 22, 2024 | 41.00 | 41.04 | 40.64 | 40.68 | 319442.0 |
Mar 21, 2024 | 41.03 | 41.22 | 40.99 | 41.08 | 1.041M |
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
21.49
Minimum
Mar 23 2020
49.39
Maximum
Jun 08 2021
36.32
Average
35.21
Median
Mar 02 2023
Price Benchmarks
iShares MSCI Netherlands ETF | 48.03 |
iShares MSCI Denmark ETF | 117.85 |
iShares MSCI Italy ETF | 37.04 |
iShares MSCI Ireland ETF | 67.05 |
iShares MSCI Poland ETF | 23.72 |