iShares MSCI Sweden ETF

EWD
🏛️ usa →
47.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 46.47 46.59 46.22 46.33 0.2M
2021-12-30 46.62 46.74 46.35 46.42 0.7M
2021-12-29 46.73 46.95 46.66 46.92 0.2M
2021-12-28 46.62 46.77 46.56 46.73 0.2M
2021-12-27 45.98 46.35 45.96 46.35 0.2M
2021-12-23 45.25 45.84 45.25 45.75 0.3M
2021-12-22 44.60 45.13 44.53 45.10 0.4M
2021-12-21 44.22 44.59 44.08 44.53 0.6M
2021-12-20 43.89 44.00 43.62 43.97 1.4M
2021-12-17 44.10 44.38 43.86 44.00 0.7M
2021-12-16 45.07 45.07 44.49 44.73 0.6M
2021-12-15 44.20 44.93 43.87 44.83 0.4M
2021-12-14 44.18 44.36 43.72 43.95 0.3M
2021-12-13 45.12 45.15 44.58 44.69 0.4M
2021-12-10 46.31 46.41 46.11 46.31 0.2M
2021-12-09 46.42 46.46 46.20 46.27 0.3M
2021-12-08 46.61 46.75 46.40 46.69 0.2M
2021-12-07 46.04 46.42 46.04 46.42 0.3M
2021-12-06 45.23 45.48 45.01 45.35 0.4M
2021-12-03 45.13 45.14 44.25 44.42 0.9M
2021-12-02 45.03 45.66 44.99 45.38 0.4M
2021-12-01 45.64 45.96 44.65 44.65 1.0M
2021-11-30 45.57 45.83 44.50 45.06 1.0M
2021-11-29 45.42 45.58 45.12 45.44 0.5M
2021-11-26 44.98 45.04 44.40 44.57 0.2M
2021-11-24 45.81 46.20 45.81 46.17 0.2M
2021-11-23 46.94 47.06 46.29 46.54 0.5M
2021-11-22 47.57 47.84 47.27 47.33 0.3M
2021-11-19 47.91 48.01 47.70 47.73 0.3M
2021-11-18 48.33 48.42 48.02 48.40 0.3M
2021-11-17 48.34 48.55 48.30 48.55 0.3M
2021-11-16 48.43 48.66 48.43 48.51 0.2M
2021-11-15 48.96 48.96 48.64 48.65 0.2M
2021-11-12 48.69 48.87 48.62 48.67 0.1M
2021-11-11 48.51 48.60 48.38 48.45 0.1M
2021-11-10 48.52 48.58 47.88 47.95 0.3M
2021-11-09 49.13 49.14 48.70 48.88 0.2M
2021-11-08 48.76 49.00 48.75 48.91 0.1M
2021-11-05 48.78 48.91 48.67 48.88 0.2M
2021-11-04 48.66 48.77 48.54 48.75 0.2M
2021-11-03 48.29 48.93 48.16 48.86 0.2M
2021-11-02 48.21 48.34 48.08 48.10 0.2M
2021-11-01 48.13 48.36 48.03 48.36 0.2M
2021-10-29 47.83 47.94 47.64 47.91 0.7M
2021-10-28 47.97 48.44 47.92 48.42 0.6M
2021-10-27 48.24 48.43 48.03 48.10 0.4M
2021-10-26 48.45 48.47 48.11 48.29 0.3M
2021-10-25 48.21 48.29 48.02 48.13 0.5M
2021-10-22 48.59 48.78 48.47 48.75 0.3M
2021-10-21 47.85 48.08 47.77 48.05 0.8M
2021-10-20 47.64 47.82 47.27 47.77 0.3M
2021-10-19 47.52 47.66 47.45 47.60 0.1M
2021-10-18 47.05 47.15 46.96 47.08 0.2M
2021-10-15 47.20 47.40 47.12 47.36 0.6M
2021-10-14 46.73 46.91 46.62 46.89 1.1M
2021-10-13 45.66 46.23 45.62 46.17 0.5M
2021-10-12 45.01 45.23 44.83 45.07 0.5M
2021-10-11 44.63 44.86 44.40 44.43 1.1M
2021-10-08 45.05 45.07 44.80 44.93 1.1M
2021-10-07 44.89 45.22 44.89 45.05 0.3M
2021-10-06 44.40 44.54 44.07 44.47 0.2M
2021-10-05 44.67 45.37 44.67 45.11 0.2M
2021-10-04 45.26 45.28 44.68 44.85 0.4M
2021-10-01 45.07 45.42 44.79 45.30 0.4M
2021-09-30 44.96 45.20 44.66 44.85 0.8M
2021-09-29 44.97 45.00 44.56 44.65 0.6M
2021-09-28 45.43 45.45 44.91 45.11 0.4M
2021-09-27 46.23 46.40 46.11 46.25 0.2M
2021-09-24 46.51 46.71 46.50 46.64 0.7M
2021-09-23 46.95 47.41 46.95 47.28 0.2M
2021-09-22 46.19 46.68 46.18 46.20 0.3M
2021-09-21 46.00 46.05 45.61 45.61 0.1M
2021-09-20 45.46 45.79 45.27 45.68 0.3M
2021-09-17 47.61 47.61 46.83 47.02 0.4M
2021-09-16 47.84 48.02 47.65 48.01 0.2M
2021-09-15 47.66 47.87 47.47 47.87 0.2M
2021-09-14 47.96 48.02 47.62 47.78 0.3M
2021-09-13 47.74 47.75 47.47 47.69 0.2M
2021-09-10 48.07 48.10 47.63 47.63 0.4M
2021-09-09 47.89 48.13 47.72 47.73 0.2M
2021-09-08 47.92 47.98 47.58 47.64 0.2M
2021-09-07 48.57 48.70 48.37 48.47 0.2M
2021-09-03 48.71 48.87 48.61 48.68 0.2M
2021-09-02 48.67 48.93 48.67 48.93 0.3M
2021-09-01 47.98 48.37 47.95 48.20 0.2M
2021-08-31 48.10 48.10 47.74 47.91 0.4M
2021-08-30 48.13 48.37 48.07 48.33 0.4M
2021-08-27 47.55 48.24 47.55 48.19 0.3M
2021-08-26 47.63 47.75 47.51 47.56 0.5M
2021-08-25 47.74 47.94 47.65 47.85 0.1M
2021-08-24 47.61 47.85 47.56 47.76 0.3M
2021-08-23 47.29 47.82 47.29 47.63 0.4M
2021-08-20 46.60 47.18 46.59 47.18 0.3M
2021-08-19 46.41 46.59 46.28 46.53 0.6M
2021-08-18 47.58 47.70 47.31 47.36 0.5M
2021-08-17 47.90 47.96 47.35 47.62 0.6M
2021-08-16 48.16 48.19 47.92 48.15 0.2M
2021-08-13 48.76 49.00 48.71 48.97 0.1M
2021-08-12 48.56 48.68 48.48 48.64 0.1M
2021-08-11 48.46 48.72 48.46 48.64 0.5M
2021-08-10 48.18 48.24 48.08 48.19 0.2M
2021-08-09 48.11 48.19 48.04 48.12 0.1M
2021-08-06 48.54 48.63 48.19 48.28 0.3M
2021-08-05 48.95 49.00 48.78 48.86 0.1M
2021-08-04 49.10 49.14 48.84 48.89 0.1M
2021-08-03 48.57 48.81 48.39 48.71 0.8M
2021-08-02 48.77 48.88 48.45 48.55 0.4M
2021-07-30 48.63 48.67 48.29 48.41 0.2M
2021-07-29 48.87 48.97 48.80 48.85 0.1M
2021-07-28 48.27 48.51 48.04 48.37 0.7M
2021-07-27 48.61 48.61 48.23 48.50 0.2M
2021-07-26 48.47 48.71 48.47 48.69 0.1M
2021-07-23 48.02 48.30 47.91 48.13 0.5M
2021-07-22 47.74 47.76 47.48 47.63 0.1M
2021-07-21 46.80 47.26 46.80 47.21 0.5M
2021-07-20 45.74 46.35 45.73 46.26 0.7M
2021-07-19 46.23 46.30 45.90 46.13 0.3M
2021-07-16 47.29 47.32 46.81 46.88 0.2M
2021-07-15 47.36 47.51 47.06 47.35 0.2M
2021-07-14 47.74 47.81 47.66 47.73 0.1M
2021-07-13 47.54 47.75 47.45 47.53 0.8M
2021-07-12 47.43 47.71 47.41 47.63 0.2M
2021-07-09 46.92 47.32 46.85 47.27 1.0M
2021-07-08 46.71 46.83 46.45 46.70 0.5M
2021-07-07 47.02 47.31 46.94 47.21 0.4M
2021-07-06 47.17 47.18 46.46 46.73 0.3M
2021-07-02 46.67 47.04 46.55 47.03 1.4M
2021-07-01 46.39 46.63 46.25 46.59 0.7M
2021-06-30 46.43 46.62 46.17 46.40 0.3M
2021-06-29 46.70 46.80 46.56 46.71 0.2M
2021-06-28 46.66 46.66 46.26 46.39 0.3M
2021-06-25 46.82 47.13 46.82 47.03 0.2M
2021-06-24 46.82 47.02 46.77 46.92 0.1M
2021-06-23 46.45 46.53 46.10 46.21 0.1M
2021-06-22 46.23 46.84 46.09 46.64 0.1M
2021-06-21 46.16 46.61 46.12 46.52 0.1M
2021-06-18 45.74 45.81 45.44 45.66 0.2M
2021-06-17 46.76 46.90 46.25 46.57 0.2M
2021-06-16 47.75 47.93 47.25 47.42 0.3M
2021-06-15 48.11 48.11 47.85 48.03 0.2M
2021-06-14 47.94 48.16 47.76 48.14 0.2M
2021-06-11 48.10 48.18 47.88 48.18 0.2M
2021-06-10 47.98 48.29 47.94 48.28 0.1M
2021-06-09 49.35 49.35 49.19 49.29 0.3M
2021-06-08 49.38 49.46 49.19 49.39 0.1M
2021-06-07 49.33 49.33 49.08 49.20 0.1M
2021-06-04 49.03 49.36 48.95 49.32 0.1M
2021-06-03 48.78 48.88 48.64 48.83 0.1M
2021-06-02 49.04 49.26 48.96 49.19 0.1M
2021-06-01 49.21 49.30 49.04 49.12 0.2M
2021-05-28 48.37 48.65 48.31 48.47 0.2M
2021-05-27 48.32 48.56 48.25 48.45 0.2M
2021-05-26 47.90 48.05 47.77 47.88 0.2M
2021-05-25 48.67 48.74 48.43 48.54 1.3M
2021-05-24 47.98 48.30 47.98 48.22 0.2M
2021-05-21 48.21 48.24 47.93 48.08 0.1M
2021-05-20 47.78 48.35 47.73 48.24 0.2M
2021-05-19 47.11 47.35 46.86 47.11 0.2M
2021-05-18 48.37 48.41 48.15 48.23 0.3M
2021-05-17 47.71 47.95 47.58 47.90 0.2M
2021-05-14 47.77 48.39 47.75 48.36 0.2M
2021-05-13 46.71 47.34 46.68 47.22 0.2M
2021-05-12 47.00 47.26 46.41 46.50 0.2M
2021-05-11 47.03 47.45 46.96 47.13 0.3M
2021-05-10 48.35 48.45 47.88 47.95 0.3M
2021-05-07 47.80 48.48 47.73 48.46 0.2M
2021-05-06 47.14 47.59 46.88 47.54 0.1M
2021-05-05 46.90 47.25 46.68 47.14 0.3M
2021-05-04 46.23 46.42 45.74 46.03 0.5M
2021-05-03 46.91 47.27 46.79 47.15 0.3M
2021-04-30 47.00 47.03 46.30 46.42 0.3M
2021-04-29 48.01 48.01 47.21 47.53 0.1M
2021-04-28 47.29 47.71 47.26 47.63 0.1M
2021-04-27 47.50 47.99 47.48 47.92 0.1M
2021-04-26 47.61 47.69 47.53 47.63 0.1M
2021-04-23 47.15 47.65 47.15 47.58 0.1M
2021-04-22 47.20 47.20 46.80 46.98 0.2M
2021-04-21 46.55 47.50 46.55 47.46 0.1M
2021-04-20 47.12 47.12 46.45 46.64 0.2M
2021-04-19 48.22 48.25 47.77 47.92 0.2M
2021-04-16 47.89 48.33 47.81 48.33 0.2M
2021-04-15 47.22 47.42 47.15 47.39 0.2M
2021-04-14 46.89 47.06 46.79 46.88 1.1M
2021-04-13 46.69 47.13 46.66 47.07 0.3M
2021-04-12 46.46 46.52 46.24 46.34 0.3M
2021-04-09 46.70 47.09 46.70 47.09 0.1M
2021-04-08 46.60 46.78 46.48 46.73 0.1M
2021-04-07 46.09 46.23 45.98 46.18 0.1M
2021-04-06 45.71 45.99 45.70 45.93 0.1M
2021-04-05 45.57 46.29 45.54 46.22 0.2M
2021-04-01 45.06 45.41 44.93 45.25 0.3M
2021-03-31 44.70 44.87 44.53 44.56 0.2M
2021-03-30 44.41 44.76 44.40 44.64 0.1M
2021-03-29 44.52 44.59 44.26 44.45 0.2M
2021-03-26 44.64 45.22 44.64 45.18 0.1M
2021-03-25 44.13 44.57 43.95 44.49 0.1M
2021-03-24 44.54 44.78 44.41 44.41 0.2M
2021-03-23 44.49 44.65 44.10 44.18 0.3M
2021-03-22 44.94 45.05 44.84 44.87 0.1M
2021-03-19 44.54 44.72 44.28 44.61 0.2M
2021-03-18 44.89 45.10 44.57 44.61 0.2M
2021-03-17 44.85 45.44 44.84 45.35 0.1M
2021-03-16 45.10 45.20 44.87 45.12 0.1M
2021-03-15 44.82 44.98 44.56 44.93 0.1M
2021-03-12 44.65 45.17 44.65 45.14 0.2M
2021-03-11 44.76 45.20 44.68 45.11 0.1M
2021-03-10 44.17 44.38 44.00 44.33 0.2M
2021-03-09 43.61 44.04 43.58 43.96 0.1M
2021-03-08 42.78 43.37 42.78 43.00 0.1M
2021-03-05 42.78 42.82 42.21 42.80 0.2M
2021-03-04 43.18 43.33 42.38 42.68 0.4M
2021-03-03 43.39 43.55 43.16 43.23 0.2M
2021-03-02 43.39 43.69 43.27 43.48 0.1M
2021-03-01 42.72 43.11 42.66 43.06 0.4M
2021-02-26 42.64 42.64 41.86 42.02 0.4M
2021-02-25 43.71 43.85 42.73 42.73 0.2M
2021-02-24 42.95 43.45 42.87 43.37 0.2M
2021-02-23 42.74 43.00 42.28 42.92 0.2M
2021-02-22 43.14 43.30 42.91 42.96 0.2M
2021-02-19 43.07 43.35 43.06 43.18 0.4M
2021-02-18 42.55 42.84 42.33 42.77 0.1M
2021-02-17 42.78 42.78 42.40 42.59 0.1M
2021-02-16 43.28 43.33 43.06 43.12 0.1M
2021-02-12 42.51 42.89 42.51 42.85 0.2M
2021-02-11 42.46 42.59 42.27 42.59 0.2M
2021-02-10 42.55 42.55 41.97 42.24 0.1M
2021-02-09 42.10 42.42 42.05 42.36 0.4M
2021-02-08 42.05 42.14 41.93 41.97 0.2M
2021-02-05 41.79 41.96 41.61 41.91 0.1M
2021-02-04 41.66 41.89 41.61 41.88 0.1M
2021-02-03 41.82 41.99 41.62 41.92 0.2M
2021-02-02 41.43 41.80 41.26 41.70 0.2M
2021-02-01 41.31 41.41 41.11 41.30 0.2M
2021-01-29 41.37 41.39 40.52 40.69 0.3M
2021-01-28 41.47 41.74 41.36 41.38 0.3M
2021-01-27 41.31 42.09 40.93 41.35 0.6M
2021-01-26 42.31 42.33 42.06 42.26 0.1M
2021-01-25 41.90 42.18 41.56 42.18 0.2M
2021-01-22 42.05 42.25 41.99 42.14 0.2M
2021-01-21 42.08 42.27 41.89 42.26 0.2M
2021-01-20 41.54 41.84 41.53 41.75 0.1M
2021-01-19 41.37 41.44 41.16 41.36 0.1M
2021-01-15 41.15 41.22 40.80 40.92 0.1M
2021-01-14 41.50 41.85 41.50 41.67 0.2M
2021-01-13 41.45 41.58 41.25 41.31 0.2M
2021-01-12 41.42 41.82 41.29 41.73 0.2M
2021-01-11 41.12 41.34 41.06 41.19 0.2M
2021-01-08 41.95 42.03 41.53 41.93 0.2M
2021-01-07 41.54 41.82 41.46 41.72 0.3M
2021-01-06 41.06 42.16 40.91 41.73 0.8M
2021-01-05 40.42 41.07 40.42 40.89 0.5M
2021-01-04 40.97 40.97 40.03 40.30 0.2M