EWD Price: 52.69

iShares MSCI Sweden ETF (EWD)

52.69 +0.07 (+0.13%) USD | NYSEARCA | Nov 13, 16:00

52.70 +0.02 (+0.03%) After-Hours: 19:59

Price Chart

Historical Price Data

View and export this data back to 1996. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 13, 2026	52.55	52.80	52.48	52.69	161455.0
Nov 12, 2026	53.07	53.07	52.54	52.62	2.596M
Nov 11, 2026	53.00	53.48	52.73	53.24	1.469M
Nov 10, 2026	53.24	53.45	52.77	53.31	271447.0
Nov 09, 2026	52.78	53.58	52.72	53.54	642870.0
Nov 06, 2026	51.57	52.10	51.44	51.79	88813.00
Nov 05, 2026	53.82	53.82	52.32	52.47	314482.0
Nov 04, 2026	53.44	54.11	53.41	54.02	711529.0
Nov 03, 2026	52.62	52.68	52.37	52.58	1.014M
Nov 02, 2026	52.46	52.89	52.34	52.62	118638.0
Oct 30, 2026	52.05	52.24	51.84	52.16	157000.0
Oct 29, 2026	51.62	52.06	51.62	52.03	95600.00
Oct 28, 2026	51.30	51.50	51.10	51.40	124531.0
Oct 27, 2026	51.00	51.30	50.84	51.23	159730.0
Oct 26, 2026	50.54	50.77	50.44	50.57	163295.0
Oct 23, 2026	50.13	50.44	50.02	50.39	132442.0
Oct 22, 2026	50.46	50.65	50.05	50.33	242226.0
Oct 21, 2026	51.04	51.22	50.73	51.04	276452.0
Oct 20, 2026	50.40	51.26	50.40	51.08	158841.0
Oct 19, 2026	51.14	51.34	50.77	50.87	117042.0
Oct 16, 2026	51.32	51.74	51.08	51.21	187621.0
Oct 15, 2026	50.78	51.14	50.42	51.12	133720.0
Oct 14, 2026	50.77	50.84	50.38	50.63	172353.0
Oct 13, 2026	51.05	51.25	50.85	51.16	1.722M
Oct 12, 2026	50.63	50.80	50.47	50.48	146660.0

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

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks