iShares MSCI Sweden ETF (EWD)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 2.15078107313 | 44.17 | 45.23 | 42.3229 | 336281 | 44.2088964 | SP |
| 4 | 3.03 | 7.1988595866 | 42.09 | 45.23 | 42.04 | 219628 | 43.71813716 | SP |
| 12 | 6.23 | 16.0195422988 | 38.89 | 45.23 | 36.91 | 186285 | 41.05970681 | SP |
| 26 | 4.94 | 12.2946739671 | 40.18 | 45.23 | 36.91 | 180352 | 40.49927757 | SP |
| 52 | 4.63 | 11.434922203 | 40.49 | 45.23 | 36.91 | 187024 | 40.34290059 | SP |
| 156 | 9.39 | 26.2804366079 | 35.73 | 45.23 | 26.01 | 310521 | 35.33704717 | SP |
| 260 | 16.34 | 56.7755385685 | 28.78 | 49.46 | 21.38 | 304795 | 37.44944237 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 45.12 | 0.81 | 1.83 | 44.7 | 45.2044 | 44.51 | 142535 |
| 1741303800 | 44.31 | -0.79 | -1.75 | 44.9 | 45.21 | 44.19 | 236039 |
| 1741217400 | 45.1 | 1.78 | 4.11 | 44.55 | 45.23 | 44.46 | 465117 |
| 1741131000 | 43.32 | -0.58 | -1.32 | 43.11 | 43.81 | 42.3229 | 526290 |
| 1741044600 | 43.9 | 0.76 | 1.76 | 44.17 | 44.4 | 43.57 | 314851 |
| 1740785400 | 43.14 | 0.07 | 0.16 | 43.1 | 43.32 | 42.69 | 896690 |
| 1740699000 | 43.07 | -0.76 | -1.73 | 43.68 | 43.68 | 43.05 | 180151 |
| 1740612600 | 43.83 | -0.02 | -0.05 | 44.01 | 44.36 | 43.81 | 243781 |
| 1740526200 | 43.85 | 0.47 | 1.08 | 43.86 | 43.94 | 43.59 | 36581 |
| 1740439800 | 43.38 | -0.28 | -0.64 | 43.65 | 43.7 | 43.2 | 133209 |
| 1740180600 | 43.66 | -0.49 | -1.11 | 44.2 | 44.2 | 43.52 | 161644 |
| 1740094200 | 44.15 | 0.58 | 1.33 | 44 | 44.18 | 43.72 | 124389 |
| 1740007800 | 43.57 | -0.72 | -1.63 | 43.54 | 43.65 | 43.41 | 173249 |
| 1739921400 | 44.29 | 0.38 | 0.87 | 44.27 | 44.45 | 44.14 | 90826 |
| 1739575800 | 43.91 | 0.08 | 0.18 | 44.1 | 44.14 | 43.82 | 95368 |
| 1739489400 | 43.83 | 0.85 | 1.98 | 43.57 | 44.01 | 43.31 | 86585 |
| 1739403000 | 42.98 | 0.46 | 1.08 | 42.37 | 43.155 | 42.325 | 112493 |
| 1739316600 | 42.52 | 0.07 | 0.16 | 42.37 | 42.6 | 42.34 | 83382 |
| 1739230200 | 42.45 | 0.64 | 1.53 | 42.09 | 42.55 | 42.04 | 73076 |
| 1738971000 | 41.81 | -0.42 | -0.99 | 42.29 | 42.3 | 41.75 | 39345 |
| 1738884600 | 42.23 | 0.31 | 0.74 | 42.13 | 42.3 | 42.1 | 41552 |
| 1738798200 | 41.92 | 0.31 | 0.75 | 41.63 | 41.93 | 41.625 | 63339 |
| 1738711800 | 41.61 | 1.33 | 3.30 | 40.95 | 41.67 | 40.915 | 163047 |
| 1738625400 | 40.28 | -0.6 | -1.47 | 39.86 | 40.45 | 39.81 | 77232 |
| 1738366200 | 40.88 | -0.27 | -0.66 | 41.08 | 41.37 | 40.8 | 149585 |
| 1738279800 | 41.15 | 0.21 | 0.51 | 40.91 | 41.29 | 40.88 | 101959 |
| 1738193400 | 40.94 | 0.33 | 0.81 | 40.76 | 41.02 | 40.73 | 301349 |
| 1738107000 | 40.61 | -0.15 | -0.37 | 40.53 | 40.7 | 40.29 | 168152 |
| 1738020600 | 40.76 | -0.08 | -0.20 | 40.36 | 40.81 | 40.36 | 62125 |
| 1737761400 | 40.84 | 0.78 | 1.95 | 40.89 | 41 | 40.8 | 96868 |
| 1737675000 | 40.06 | 0 | 0.00 | 40.06 | 40.06 | 40.06 | 0 |
| 1737588600 | 40.06 | -0.07 | -0.17 | 40.4 | 40.4 | 40.06 | 113867 |
| 1737502200 | 40.13 | 0.89 | 2.27 | 39.98 | 40.27 | 39.74 | 1378996 |
| 1737156600 | 39.24 | 0.31 | 0.80 | 39.31 | 39.48 | 39.195 | 40227 |
| 1737070200 | 38.93 | 0.28 | 0.72 | 38.86 | 39.125 | 38.82 | 24076 |
| 1736983800 | 38.65 | 1.02 | 2.71 | 38.46 | 38.78 | 38.46 | 97417 |
| 1736897400 | 37.63 | 0.35 | 0.94 | 37.62 | 37.69 | 37.44 | 92685 |
| 1736811000 | 37.28 | -0.28 | -0.75 | 36.96 | 37.36 | 36.96 | 62549 |
| 1736551800 | 37.56 | -0.6 | -1.57 | 38.01 | 38.01 | 37.4 | 63077 |
| 1736379000 | 38.16 | 0.12 | 0.32 | 37.69 | 38.18 | 37.69 | 89190 |
| 1736292600 | 38.04 | -0.46 | -1.19 | 38.52 | 38.57 | 37.9402 | 942055 |
| 1736206200 | 38.5 | 0.65 | 1.72 | 38.36 | 38.695 | 38.28 | 136044 |
| 1735947000 | 37.85 | 0.42 | 1.12 | 37.76 | 37.87 | 37.63 | 83588 |
| 1735860600 | 37.43 | 0.1 | 0.27 | 37.59 | 37.67 | 37.27 | 84668 |
| 1735687800 | 37.33 | -0.08 | -0.21 | 37.66 | 37.66 | 37.3 | 55544 |
| 1735601400 | 37.41 | -0.27 | -0.72 | 37.43 | 37.61 | 37.19 | 61566 |
| 1735342200 | 37.68 | -0.03 | -0.08 | 37.6 | 37.74 | 37.45 | 80126 |
| 1735255800 | 37.71 | 0.14 | 0.37 | 37.68 | 37.85 | 37.59 | 71761 |
| 1735077840 | 37.57 | 0.1 | 0.27 | 37.32 | 37.62 | 37.32 | 42917 |
| 1734996600 | 37.47 | 0.1 | 0.27 | 37.26 | 37.51 | 37.19 | 234828 |
| 1734737400 | 37.37 | -0.06 | -0.16 | 36.91 | 37.67 | 36.88 | 108861 |
| 1734651000 | 37.43 | -0.13 | -0.35 | 37.59 | 37.69 | 37.36 | 120734 |
| 1734564600 | 37.56 | -1.13 | -2.92 | 38.72 | 38.82 | 37.48 | 275157 |
| 1734478200 | 38.69 | -0.35 | -0.90 | 38.84 | 38.84 | 38.65 | 241413 |
| 1734391800 | 39.04 | 0.08 | 0.21 | 38.89 | 39.16 | 38.83 | 174011 |
| 1734132600 | 38.96 | 0.03 | 0.08 | 39.13 | 39.17 | 38.79 | 70645 |
| 1734046200 | 38.93 | -0.45 | -1.14 | 39.11 | 39.32 | 38.915 | 125688 |
| 1733959800 | 39.38 | -0.05 | -0.13 | 39.48 | 39.51 | 39.17 | 1717935 |
| 1733873400 | 39.43 | -0.42 | -1.05 | 39.74 | 39.74 | 39.37 | 63877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
