14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $39.83 $42.62 Friday, 14th Jun 2024 EWD stock ended at $40.24. This is 1.81% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 1.05% from a day low at $39.83 to a day high of $40.25.
90 days $38.14 $42.62
52 weeks $30.69 $42.62

Historical iShares MSCI Sweden ETF prices

Date Open High Low Close Volume
May 11, 2023 $36.09 $36.31 $35.95 $36.29 950 233
May 10, 2023 $36.51 $36.46 $35.93 $36.23 175 922
May 09, 2023 $36.42 $36.64 $36.39 $36.59 73 323
May 08, 2023 $37.08 $37.15 $36.95 $37.10 57 788
May 05, 2023 $36.68 $37.22 $36.64 $37.16 93 110
May 04, 2023 $36.49 $36.68 $36.32 $36.58 161 777
May 03, 2023 $36.67 $36.85 $36.45 $36.50 193 734
May 02, 2023 $36.64 $36.64 $36.24 $36.50 346 339
May 01, 2023 $37.20 $37.33 $37.11 $37.16 426 561
Apr 28, 2023 $36.81 $37.23 $36.79 $37.21 189 041
Apr 27, 2023 $36.85 $37.10 $36.73 $37.10 311 194
Apr 26, 2023 $36.28 $36.35 $35.99 $36.08 159 621
Apr 25, 2023 $36.59 $36.59 $36.11 $36.11 78 019
Apr 24, 2023 $36.80 $36.88 $36.72 $36.87 150 325
Apr 21, 2023 $36.32 $36.56 $36.16 $36.53 171 146
Apr 20, 2023 $36.26 $36.53 $36.36 $36.45 101 492
Apr 19, 2023 $36.37 $36.52 $36.36 $36.42 138 658
Apr 18, 2023 $36.70 $36.72 $36.58 $36.68 255 574
Apr 17, 2023 $36.54 $36.55 $36.23 $36.39 300 499
Apr 14, 2023 $36.58 $36.79 $36.35 $36.53 150 117
Apr 13, 2023 $36.19 $36.46 $36.02 $36.40 165 356
Apr 12, 2023 $36.12 $36.17 $35.70 $35.83 315 944
Apr 11, 2023 $35.21 $35.56 $35.21 $35.47 255 735
Apr 10, 2023 $34.83 $34.99 $34.68 $34.95 191 643
Apr 06, 2023 $34.79 $35.19 $34.73 $35.09 194 232

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use EWD stock historical prices to predict future price movements?
Trend Analysis: Examine the EWD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the EWD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About iShares MSCI Sweden ETF

The investment seeks to track the investment results of the MSCI Sweden 25/50 Index. The fund will at all times invest at least 80% of its assets in the securities of its underlying index and in depositary receipts representing securities in its underlying index. The underlying index is designed to measure the performance of the large- and mid-cap segments of the Swedish market. A capping methodology is applied that limits the weight of any sing... EWD Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT