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
2022-12-30 32.67 32.79 32.27 32.33 0.4M
2022-12-29 32.68 32.95 32.66 32.82 0.1M
2022-12-28 32.75 32.92 32.23 32.24 0.2M
2022-12-27 32.70 32.84 32.55 32.61 0.2M
2022-12-23 32.23 32.45 32.13 32.38 0.7M
2022-12-22 32.53 32.53 31.97 32.30 0.2M
2022-12-21 32.59 32.82 32.49 32.73 0.3M
2022-12-20 32.17 32.47 32.13 32.24 0.2M
2022-12-19 32.57 32.67 32.26 32.34 0.3M
2022-12-16 32.76 32.99 32.40 32.54 0.4M
2022-12-15 33.87 33.93 33.12 33.29 0.6M
2022-12-14 34.53 34.92 34.26 34.67 0.4M
2022-12-13 35.09 35.16 34.37 34.62 0.4M
2022-12-12 33.81 34.03 33.66 34.00 0.6M
2022-12-09 33.85 34.20 33.83 33.91 0.3M
2022-12-08 33.42 33.70 33.31 33.69 1.2M
2022-12-07 33.56 33.72 33.31 33.47 0.4M
2022-12-06 34.09 34.12 33.49 33.62 0.4M
2022-12-05 34.41 34.57 33.95 34.00 0.4M
2022-12-02 33.97 34.38 33.87 34.29 0.3M
2022-12-01 34.20 34.36 33.87 34.32 0.7M
2022-11-30 33.24 33.56 32.63 33.49 0.5M
2022-11-29 33.11 33.26 32.79 32.87 0.2M
2022-11-28 33.45 33.60 32.86 32.93 0.3M
2022-11-25 33.63 33.93 33.62 33.86 0.1M
2022-11-23 33.25 33.65 33.23 33.55 0.4M
2022-11-22 32.50 32.86 32.43 32.82 0.2M
2022-11-21 32.33 32.50 32.21 32.34 0.4M
2022-11-18 32.78 32.79 32.50 32.64 0.3M
2022-11-17 32.24 32.50 32.15 32.49 0.6M
2022-11-16 33.21 33.27 32.79 32.90 0.3M
2022-11-15 33.76 33.80 32.74 33.20 0.6M
2022-11-14 33.68 33.83 33.30 33.31 0.6M
2022-11-11 33.60 34.25 33.50 34.12 0.7M
2022-11-10 32.40 33.13 32.17 33.04 0.8M
2022-11-09 31.03 31.22 30.64 30.64 0.3M
2022-11-08 30.99 31.49 30.94 31.31 0.5M
2022-11-07 30.65 30.77 30.42 30.62 0.4M
2022-11-04 30.07 30.49 29.82 30.46 0.7M
2022-11-03 28.65 28.97 28.58 28.79 0.2M
2022-11-02 29.66 30.21 29.14 29.14 0.4M
2022-11-01 30.23 30.24 29.52 29.71 0.4M
2022-10-31 29.62 29.66 29.37 29.46 0.3M
2022-10-28 29.68 30.19 29.64 30.18 0.4M
2022-10-27 29.92 30.16 29.64 29.67 0.4M
2022-10-26 29.62 30.19 29.59 29.89 1.0M
2022-10-25 29.01 29.77 29.00 29.72 0.4M
2022-10-24 28.34 28.74 28.20 28.66 0.5M
2022-10-21 27.48 28.32 27.42 28.32 0.5M
2022-10-20 27.88 28.34 27.66 27.75 0.3M
2022-10-19 28.60 28.71 28.14 28.35 0.4M
2022-10-18 29.28 29.30 28.78 29.08 0.6M
2022-10-17 28.23 28.48 28.21 28.35 1.1M
2022-10-14 27.79 27.91 27.16 27.21 1.2M
2022-10-13 26.11 27.78 26.01 27.63 0.8M
2022-10-12 26.78 26.89 26.66 26.68 0.4M
2022-10-11 26.86 27.29 26.62 26.78 0.6M
2022-10-10 27.35 27.35 26.73 27.01 0.4M
2022-10-07 27.64 27.69 26.98 27.10 0.3M
2022-10-06 28.41 28.60 28.02 28.04 0.3M
2022-10-05 28.66 28.96 28.39 28.73 0.4M
2022-10-04 28.84 29.43 28.84 29.37 0.3M
2022-10-03 27.45 28.04 27.31 27.91 1.1M
2022-09-30 27.00 27.63 26.91 27.25 0.6M
2022-09-29 26.67 26.96 26.40 26.92 0.4M
2022-09-28 26.73 27.67 26.64 27.57 0.4M
2022-09-27 26.96 27.20 26.41 26.64 0.6M
2022-09-26 26.84 27.15 26.46 26.64 0.7M
2022-09-23 27.09 27.15 26.68 26.93 0.6M
2022-09-22 27.98 28.00 27.63 27.77 0.5M
2022-09-21 28.45 28.82 28.07 28.07 0.3M
2022-09-20 28.70 28.73 28.24 28.51 0.3M
2022-09-19 28.78 29.35 28.78 29.28 0.2M
2022-09-16 29.43 29.63 29.25 29.53 0.4M
2022-09-15 30.02 30.38 29.79 29.85 0.9M
2022-09-14 30.22 30.32 29.90 30.12 0.5M
2022-09-13 30.97 31.27 30.25 30.30 0.8M
2022-09-12 31.57 31.84 31.52 31.75 0.4M
2022-09-09 30.57 30.85 30.55 30.80 0.4M
2022-09-08 29.34 29.93 29.25 29.82 0.3M
2022-09-07 29.28 29.96 29.28 29.95 0.9M
2022-09-06 29.52 29.70 29.16 29.39 0.6M
2022-09-02 29.84 30.16 29.06 29.18 0.6M
2022-09-01 29.34 29.40 29.01 29.34 0.4M
2022-08-31 30.39 30.52 30.03 30.08 0.5M
2022-08-30 30.91 30.92 30.25 30.33 1.0M
2022-08-29 30.33 30.58 30.25 30.36 0.4M
2022-08-26 31.55 31.61 30.36 30.39 0.8M
2022-08-25 31.20 31.64 31.19 31.64 0.2M
2022-08-24 31.14 31.37 31.07 31.19 0.2M
2022-08-23 31.12 31.54 31.05 31.13 0.4M
2022-08-22 31.45 31.45 30.98 31.09 0.3M
2022-08-19 32.51 32.53 32.14 32.25 0.2M
2022-08-18 33.05 33.08 32.80 32.96 0.4M
2022-08-17 32.86 33.19 32.73 32.95 0.3M
2022-08-16 33.22 33.64 33.21 33.55 0.3M
2022-08-15 33.30 33.35 33.13 33.30 0.6M
2022-08-12 33.79 33.84 33.56 33.83 0.4M
2022-08-11 34.12 34.24 33.82 33.91 0.3M
2022-08-10 33.77 34.12 33.61 34.03 0.4M
2022-08-09 33.04 33.08 32.69 32.74 0.3M
2022-08-08 33.60 33.72 33.28 33.34 0.5M
2022-08-05 32.98 33.26 32.88 33.15 0.4M
2022-08-04 33.52 33.81 33.44 33.72 0.4M
2022-08-03 33.08 33.32 32.86 33.27 0.4M
2022-08-02 32.99 33.10 32.67 32.68 0.5M
2022-08-01 33.44 33.65 33.32 33.49 0.4M
2022-07-29 33.50 34.02 33.38 34.01 0.6M
2022-07-28 32.59 33.05 32.34 33.03 0.4M
2022-07-27 31.94 32.61 31.82 32.48 0.3M
2022-07-26 32.01 32.05 31.63 31.63 0.3M
2022-07-25 32.72 32.80 32.46 32.61 0.5M
2022-07-22 32.65 32.84 32.17 32.38 0.2M
2022-07-21 32.01 32.64 31.98 32.60 0.4M
2022-07-20 31.94 32.16 31.63 31.90 0.4M
2022-07-19 31.64 32.13 31.64 32.07 0.4M
2022-07-18 31.07 31.28 30.70 30.76 0.5M
2022-07-15 29.88 30.35 29.71 30.32 0.3M
2022-07-14 29.79 30.14 29.46 30.08 0.3M
2022-07-13 30.20 30.72 30.11 30.55 0.4M
2022-07-12 30.54 31.09 30.54 30.76 0.7M
2022-07-11 30.41 30.50 30.17 30.23 0.2M
2022-07-08 30.89 31.22 30.78 31.09 0.3M
2022-07-07 30.51 30.96 30.51 30.95 0.3M
2022-07-06 30.10 30.42 30.01 30.33 0.6M
2022-07-05 29.45 29.94 29.35 29.94 0.6M
2022-07-01 30.17 30.54 29.91 30.54 0.4M
2022-06-30 30.06 30.54 29.91 30.45 0.4M
2022-06-29 30.97 31.19 30.75 30.87 0.2M
2022-06-28 31.55 31.69 30.94 30.95 0.5M
2022-06-27 31.71 31.84 31.47 31.59 0.5M
2022-06-24 30.98 31.74 30.98 31.74 0.8M
2022-06-23 30.53 30.63 30.19 30.62 0.4M
2022-06-22 30.78 31.50 30.73 31.22 0.3M
2022-06-21 31.52 31.68 31.40 31.45 0.4M
2022-06-17 31.06 31.19 30.71 31.01 0.5M
2022-06-16 30.84 31.26 30.64 31.01 0.5M
2022-06-15 32.04 32.40 31.42 32.17 0.8M
2022-06-14 32.13 32.19 31.43 31.74 0.4M
2022-06-13 32.27 32.58 32.07 32.19 0.4M
2022-06-10 33.59 33.67 33.27 33.35 0.6M
2022-06-09 35.19 35.24 34.29 34.29 1.8M
2022-06-08 36.71 36.90 36.38 36.45 1.7M
2022-06-07 36.48 37.09 36.47 37.03 0.3M
2022-06-06 37.42 37.53 36.91 36.96 0.3M
2022-06-03 37.02 37.09 36.75 36.87 0.3M
2022-06-02 36.54 37.58 36.47 37.58 0.4M
2022-06-01 36.75 36.76 35.84 36.01 0.7M
2022-05-31 36.63 36.82 36.34 36.50 0.6M
2022-05-27 36.21 36.56 36.21 36.55 0.4M
2022-05-26 35.34 35.90 35.33 35.82 0.5M
2022-05-25 35.04 35.56 35.01 35.32 0.5M
2022-05-24 35.78 36.06 35.47 35.96 0.4M
2022-05-23 35.39 35.86 35.29 35.76 0.5M
2022-05-20 35.25 35.27 34.33 34.88 0.6M
2022-05-19 34.42 35.28 34.42 35.04 0.5M
2022-05-18 35.01 35.08 34.18 34.30 0.3M
2022-05-17 35.56 35.57 35.18 35.47 0.4M
2022-05-16 34.59 34.86 34.28 34.72 0.3M
2022-05-13 34.19 34.75 34.17 34.64 0.4M
2022-05-12 33.30 33.91 33.14 33.46 0.8M
2022-05-11 33.89 34.44 33.40 33.43 0.9M
2022-05-10 33.81 33.85 33.02 33.31 1.2M
2022-05-09 33.09 33.28 32.44 32.77 0.9M
2022-05-06 34.24 34.35 33.75 33.96 0.4M
2022-05-05 35.69 35.72 34.37 34.67 1.4M
2022-05-04 35.72 36.54 35.25 36.46 0.6M
2022-05-03 35.67 35.84 35.49 35.71 0.5M
2022-05-02 35.52 35.74 34.99 35.46 0.7M
2022-04-29 36.63 36.83 35.86 35.91 0.6M
2022-04-28 36.06 36.37 35.62 36.24 1.3M
2022-04-27 35.95 36.40 35.73 36.04 0.5M
2022-04-26 36.50 36.51 35.33 35.33 0.5M
2022-04-25 37.11 37.18 36.52 37.08 0.5M
2022-04-22 38.75 38.75 37.94 37.96 0.5M
2022-04-21 39.70 39.78 38.30 38.47 0.8M
2022-04-20 39.21 39.22 38.86 39.09 0.4M
2022-04-19 37.85 38.61 37.85 38.61 0.2M
2022-04-18 37.90 38.22 37.79 37.90 0.3M
2022-04-14 38.51 38.58 38.16 38.21 0.2M
2022-04-13 38.22 38.78 38.18 38.70 0.2M
2022-04-12 38.81 39.00 38.18 38.27 0.6M
2022-04-11 38.77 38.98 38.16 38.19 0.3M
2022-04-08 39.17 39.53 38.98 39.25 0.2M
2022-04-07 39.23 39.38 38.78 39.27 0.5M
2022-04-06 38.70 38.93 38.41 38.78 0.5M
2022-04-05 40.04 40.14 39.46 39.62 0.6M
2022-04-04 39.59 39.93 39.56 39.89 1.0M
2022-04-01 39.59 39.77 39.43 39.74 0.3M
2022-03-31 39.41 39.50 38.78 38.85 0.3M
2022-03-30 39.90 40.26 39.82 40.07 0.5M
2022-03-29 40.43 40.58 39.97 40.36 0.6M
2022-03-28 38.39 38.92 38.36 38.91 0.5M
2022-03-25 39.11 39.13 38.47 38.85 0.3M
2022-03-24 39.03 39.22 38.87 39.12 0.4M
2022-03-23 38.97 39.32 38.88 39.13 0.3M
2022-03-22 39.89 40.12 39.64 39.90 0.4M
2022-03-21 39.75 39.88 39.33 39.47 0.3M
2022-03-18 39.25 40.10 39.16 40.05 0.9M
2022-03-17 39.23 39.84 39.22 39.65 0.8M
2022-03-16 38.77 39.96 38.73 39.94 0.5M
2022-03-15 37.30 37.58 36.96 37.46 1.3M
2022-03-14 37.30 38.00 37.06 37.23 0.8M
2022-03-11 36.83 36.88 35.96 35.99 1.4M
2022-03-10 35.73 36.35 35.65 36.11 1.3M
2022-03-09 35.75 36.64 35.45 36.11 1.2M
2022-03-08 34.30 35.27 33.50 34.20 0.8M
2022-03-07 34.61 34.66 32.93 33.11 1.2M
2022-03-04 34.24 34.61 33.99 34.38 0.8M
2022-03-03 36.51 36.51 35.42 35.61 0.5M
2022-03-02 36.62 37.11 36.39 36.88 0.8M
2022-03-01 37.46 37.58 36.04 36.36 0.6M
2022-02-28 37.69 38.48 37.52 37.82 0.4M
2022-02-25 38.26 38.92 38.14 38.88 0.7M
2022-02-24 36.08 38.04 36.08 37.90 1.0M
2022-02-23 39.29 39.36 38.18 38.32 1.4M
2022-02-22 39.19 39.55 38.60 39.00 0.9M
2022-02-18 39.97 40.03 39.40 39.58 0.8M
2022-02-17 40.74 40.80 40.09 40.17 0.7M
2022-02-16 41.36 41.86 41.20 41.78 0.4M
2022-02-15 41.40 41.95 41.39 41.82 0.3M
2022-02-14 40.57 40.70 40.06 40.45 0.4M
2022-02-11 42.19 42.34 40.80 40.90 0.7M
2022-02-10 42.03 42.85 41.81 41.95 0.3M
2022-02-09 43.31 43.57 43.25 43.57 0.4M
2022-02-08 42.10 42.51 41.88 42.48 0.2M
2022-02-07 42.36 42.56 42.19 42.34 0.3M
2022-02-04 42.16 42.56 41.90 42.30 0.5M
2022-02-03 42.79 42.96 42.33 42.42 0.5M
2022-02-02 43.26 43.41 43.02 43.28 0.3M
2022-02-01 42.73 42.86 42.29 42.82 0.5M
2022-01-31 41.63 42.31 41.60 42.21 0.4M
2022-01-28 40.53 41.28 40.30 41.23 0.4M
2022-01-27 41.44 41.64 40.76 40.88 0.4M
2022-01-26 42.05 42.37 41.11 41.50 0.8M
2022-01-25 41.04 41.68 40.68 41.28 2.0M
2022-01-24 40.73 41.65 40.03 41.55 1.5M
2022-01-21 43.00 43.07 42.37 42.38 0.6M
2022-01-20 43.86 44.26 43.14 43.18 0.5M
2022-01-19 44.10 44.16 43.64 43.73 0.3M
2022-01-18 43.63 43.79 43.29 43.39 0.4M
2022-01-14 45.04 45.28 44.69 44.96 0.3M
2022-01-13 46.48 46.49 45.83 45.89 0.8M
2022-01-12 46.06 46.35 45.98 46.33 0.3M
2022-01-11 44.94 45.63 44.75 45.63 0.3M
2022-01-10 44.72 44.79 44.28 44.73 0.5M
2022-01-07 45.93 46.06 45.51 45.92 0.6M
2022-01-06 45.94 46.12 45.69 45.90 0.6M
2022-01-05 46.90 46.97 46.11 46.13 0.4M
2022-01-04 46.98 47.14 46.80 46.99 0.3M
2022-01-03 46.70 46.79 46.43 46.76 0.4M