MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWD — iShares MSCI Sweden ETF
NYSE ArcaiShares MSCI Sweden ETF
$50.05
+0.64(+1.30%)
- O
- 49.83
- H
- 50.10
- L
- 49.68
- V
- 249.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.05
Period Return+17.27%
Period High$54.93
Period Low$42.17
Avg Daily Volume164.5K
Total Trading Days365
EWD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.83 | $50.10 | $49.68 | $50.05 | +$0.64 | +1.30% | 249,414 | $49.92 | $49.68 $50.10 |
| Oct 1, 2026 | $49.77 | $49.77 | $49.13 | $49.41 | $-0.58 | -1.16% | 193,926 | $49.44 | $49.13 $49.77 |
| Sep 30, 2026 | $50.64 | $50.68 | $49.96 | $49.99 | $-0.62 | -1.23% | 162,479 | $50.15 | $49.96 $50.68 |
| Sep 29, 2026 | $50.83 | $50.85 | $50.24 | $50.61 | $-0.34 | -0.67% | 213,468 | $50.55 | $50.24 $50.85 |
| Sep 28, 2026 | $50.99 | $51.23 | $50.68 | $50.95 | $-0.57 | -1.11% | 129,100 | $50.98 | $50.68 $51.23 |
| Sep 25, 2026 | $51.22 | $51.64 | $51.05 | $51.52 | +$0.45 | +0.88% | 147,925 | $51.37 | $51.05 $51.64 |
| Sep 24, 2026 | $51.08 | $51.17 | $50.55 | $51.07 | $-0.25 | -0.49% | 215,104 | $51.01 | $50.55 $51.17 |
| Sep 23, 2026 | $51.44 | $51.47 | $50.88 | $51.32 | $-0.87 | -1.67% | 135,554 | $51.21 | $50.88 $51.47 |
| Sep 22, 2026 | $52.17 | $52.42 | $51.81 | $52.19 | +$0.43 | +0.83% | 976,636 | $52.18 | $51.81 $52.42 |
| Sep 21, 2026 | $51.70 | $51.86 | $51.46 | $51.76 | +$0.73 | +1.43% | 35,066 | $51.72 | $51.46 $51.86 |
| Sep 18, 2026 | $51.28 | $51.28 | $50.83 | $51.03 | $-0.55 | -1.07% | 113,655 | $50.97 | $50.83 $51.28 |
| Sep 17, 2026 | $51.96 | $52.02 | $51.52 | $51.58 | +$0.53 | +1.04% | 85,580 | $51.70 | $51.52 $52.02 |
| Sep 16, 2026 | $51.49 | $51.80 | $50.78 | $51.05 | $-0.20 | -0.39% | 250,755 | $51.44 | $50.78 $51.80 |
| Sep 15, 2026 | $51.17 | $51.35 | $51.09 | $51.25 | $-0.27 | -0.52% | 127,155 | $51.26 | $51.09 $51.35 |
| Sep 14, 2026 | $51.17 | $51.79 | $51.02 | $51.52 | $-0.38 | -0.73% | 612,896 | $51.35 | $51.02 $51.79 |
| Sep 11, 2026 | $52.05 | $52.16 | $51.80 | $51.90 | +$0.32 | +0.62% | 75,663 | $51.91 | $51.80 $52.16 |
| Sep 10, 2026 | $51.85 | $51.95 | $51.57 | $51.58 | $-0.80 | -1.53% | 83,970 | $51.73 | $51.57 $51.95 |
| Sep 9, 2026 | $52.83 | $52.83 | $52.38 | $52.38 | $-0.63 | -1.19% | 354,106 | $52.54 | $52.38 $52.83 |
| Sep 8, 2026 | $53.24 | $53.39 | $52.98 | $53.01 | $-0.13 | -0.24% | 70,376 | $53.19 | $52.98 $53.39 |
| Sep 4, 2026 | $53.19 | $53.33 | $53.08 | $53.14 | $-0.26 | -0.49% | 51,875 | $53.18 | $53.08 $53.33 |
| Sep 3, 2026 | $53.50 | $53.52 | $53.11 | $53.40 | +$0.84 | +1.60% | 151,428 | $53.36 | $53.11 $53.52 |
| Sep 2, 2026 | $52.38 | $52.60 | $52.10 | $52.56 | +$0.17 | +0.32% | 390,594 | $52.41 | $52.10 $52.60 |
| Sep 1, 2026 | $53.08 | $53.08 | $52.38 | $52.39 | $-1.02 | -1.91% | 194,773 | $52.60 | $52.38 $53.08 |
| Aug 31, 2026 | $53.55 | $53.72 | $53.30 | $53.41 | $-0.27 | -0.50% | 48,222 | $53.40 | $53.30 $53.72 |
| Aug 28, 2026 | $53.98 | $54.18 | $53.52 | $53.68 | $-0.23 | -0.43% | 78,833 | $53.69 | $53.52 $54.18 |
| Aug 27, 2026 | $54.17 | $54.17 | $53.78 | $53.91 | $-0.05 | -0.09% | 30,668 | $53.85 | $53.78 $54.17 |
| Aug 26, 2026 | $54.35 | $54.35 | $53.82 | $53.96 | $-0.39 | -0.72% | 76,352 | $53.97 | $53.82 $54.35 |
| Aug 25, 2026 | $54.01 | $54.35 | $53.94 | $54.35 | +$0.78 | +1.46% | 110,511 | $54.16 | $53.94 $54.35 |
| Aug 24, 2026 | $53.52 | $53.62 | $53.48 | $53.57 | $-0.06 | -0.11% | 72,230 | $53.55 | $53.48 $53.62 |
| Aug 21, 2026 | $53.58 | $53.71 | $53.58 | $53.63 | +$0.77 | +1.46% | 113,139 | $53.64 | $53.58 $53.71 |