NYSEARCA:EWD
iShares MSCI Sweden ETF Price (Quote)
$39.47
+0.520 (+1.34%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.14 | $40.86 | Friday, 3rd May 2024 EWD stock ended at $39.47. This is 1.34% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.790% from a day low at $39.25 to a day high of $39.56. |
| 90 days | $36.50 | $41.56 | |
| 52 weeks | $30.69 | $41.56 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $39.52 | $39.56 | $39.25 | $39.47 | 95 707 |
| May 02, 2024 | $38.91 | $39.05 | $38.63 | $38.95 | 490 540 |
| May 01, 2024 | $38.49 | $39.12 | $38.41 | $38.53 | 136 269 |
| Apr 30, 2024 | $38.88 | $39.01 | $38.39 | $38.39 | 123 175 |
| Apr 29, 2024 | $39.27 | $39.40 | $39.18 | $39.34 | 46 326 |
| Apr 26, 2024 | $39.01 | $39.22 | $38.96 | $39.08 | 84 966 |
| Apr 25, 2024 | $38.27 | $38.82 | $38.14 | $38.76 | 230 797 |
| Apr 24, 2024 | $39.28 | $39.32 | $39.00 | $39.15 | 72 081 |
| Apr 23, 2024 | $39.02 | $39.56 | $38.99 | $39.49 | 101 873 |
| Apr 22, 2024 | $38.59 | $38.86 | $38.44 | $38.74 | 164 192 |
| Apr 19, 2024 | $38.27 | $38.49 | $38.16 | $38.28 | 152 472 |
| Apr 18, 2024 | $38.46 | $38.74 | $38.33 | $38.39 | 298 844 |
| Apr 17, 2024 | $38.75 | $38.77 | $38.24 | $38.46 | 206 411 |
| Apr 16, 2024 | $38.51 | $38.55 | $38.20 | $38.36 | 634 898 |
| Apr 15, 2024 | $39.51 | $39.64 | $38.88 | $38.94 | 209 811 |
| Apr 12, 2024 | $39.00 | $39.07 | $38.66 | $38.73 | 160 996 |
| Apr 11, 2024 | $39.50 | $39.64 | $38.95 | $39.56 | 258 655 |
| Apr 10, 2024 | $39.69 | $40.05 | $39.57 | $39.78 | 301 187 |
| Apr 09, 2024 | $40.79 | $40.86 | $40.29 | $40.45 | 99 888 |
| Apr 08, 2024 | $40.65 | $40.73 | $40.48 | $40.48 | 155 630 |
| Apr 05, 2024 | $39.74 | $40.05 | $39.62 | $39.99 | 252 604 |
| Apr 04, 2024 | $40.43 | $40.57 | $39.77 | $39.82 | 367 874 |
| Apr 03, 2024 | $39.64 | $40.18 | $39.64 | $40.05 | 293 765 |
| Apr 02, 2024 | $39.64 | $39.81 | $39.53 | $39.67 | 245 873 |
| Apr 01, 2024 | $39.97 | $40.09 | $39.61 | $39.76 | 233 118 |
