iShares MSCI Sweden ETF (EWD) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	53.69	53.72	53.49	53.61	+0.56%	58,100
2026-08-06	53.76	53.76	53.30	53.31	-0.43%	72,100
2026-08-05	53.55	53.80	53.54	53.54	-0.02%	86,800
2026-08-04	52.96	53.68	52.96	53.55	+1.81%	149,400
2026-08-03	52.81	52.81	52.47	52.60	+0.48%	88,100
2026-07-31	52.32	52.51	51.87	52.35	-0.27%	54,100
2026-07-30	52.00	52.51	51.96	52.49	+2.46%	75,200
2026-07-29	51.36	51.91	50.89	51.23	-0.27%	183,400
2026-07-28	50.73	51.47	50.71	51.37	+0.82%	183,525
2026-07-27	51.02	51.15	50.82	50.95	+1.09%	720,391
2026-07-24	50.13	50.66	50.13	50.40	+1.41%	87,500
2026-07-23	49.76	49.93	49.47	49.70	-1.15%	192,300
2026-07-22	50.57	50.57	50.28	50.28	+0.38%	86,100
2026-07-21	49.49	50.14	49.44	50.09	+1.13%	248,200
2026-07-20	49.77	49.81	49.51	49.53	-1.10%	47,000
2026-07-17	49.60	50.26	49.50	50.08	-0.20%	108,300
2026-07-16	50.12	50.33	50.07	50.18	-0.48%	109,200
2026-07-15	50.24	50.42	49.91	50.42	+0.88%	108,400
2026-07-14	50.22	50.32	49.93	49.98	+0.68%	443,500
2026-07-13	50.22	50.24	49.62	49.64	-1.37%	92,700
2026-07-10	50.45	50.53	50.02	50.33	+0.06%	72,900
2026-07-09	49.84	50.38	49.83	50.30	+0.88%	4,621,700
2026-07-08	49.67	49.88	49.07	49.86	-1.09%	196,200
2026-07-07	50.97	51.00	50.26	50.41	-1.35%	68,300
2026-07-06	50.85	51.10	50.77	51.10	+1.23%	115,900
2026-07-02	50.47	50.81	50.27	50.48	+1.65%	339,900
2026-07-01	49.48	49.91	49.48	49.66	-0.64%	94,800
2026-06-30	49.69	50.07	49.66	49.98	+0.73%	82,200
2026-06-29	49.29	49.62	49.13	49.62	+1.16%	32,500
2026-06-26	49.05	49.26	48.90	49.05	-0.47%	72,600
2026-06-25	49.25	49.59	49.15	49.28	+0.94%	45,800
2026-06-24	48.52	49.00	48.33	48.82	+0.08%	54,100
2026-06-23	49.02	49.36	48.78	48.78	-2.77%	58,100
2026-06-22	50.04	50.29	49.93	50.17	-0.34%	97,900
2026-06-18	50.19	50.43	50.07	50.34	+0.82%	58,200
2026-06-17	51.11	51.11	49.84	49.93	-1.87%	185,000
2026-06-16	51.04	51.15	50.84	50.88	+0.04%	210,700
2026-06-15	51.37	51.51	50.81	50.86	-1.53%	125,000
2026-06-12	51.45	51.80	51.23	51.65	+0.14%	147,580
2026-06-11	50.45	51.75	50.08	51.58	+2.75%	426,883
2026-06-10	50.76	51.18	50.16	50.20	-1.36%	100,323
2026-06-09	51.63	51.85	50.18	50.89	-0.95%	140,800
2026-06-08	51.61	51.72	51.30	51.38	+0.84%	502,499
2026-06-05	52.07	52.07	50.73	50.95	-2.62%	178,849
2026-06-04	52.39	52.48	52.22	52.32	+1.32%	42,800
2026-06-03	52.07	52.16	51.64	51.64	-2.16%	90,000
2026-06-02	52.32	52.94	52.32	52.78	+1.34%	101,100
2026-06-01	52.06	52.24	51.53	52.08	-1.25%	219,000
2026-05-29	52.73	53.25	52.65	52.74	+0.09%	231,600
2026-05-28	52.36	52.90	52.25	52.69	-0.64%	339,100
2026-05-27	53.34	53.42	52.85	53.03	-0.32%	114,800
2026-05-26	53.00	53.29	52.88	53.20	+1.47%	90,700
2026-05-22	52.36	52.80	52.36	52.43	+0.36%	107,100
2026-05-21	50.82	52.57	50.73	52.24	+1.83%	159,900
2026-05-20	50.48	51.48	50.33	51.30	+2.44%	169,600
2026-05-19	50.35	50.49	50.03	50.08	-0.79%	205,200
2026-05-18	50.36	50.51	49.96	50.48	+1.84%	129,300
2026-05-15	49.57	49.69	49.38	49.57	-2.21%	82,600
2026-05-14	50.88	50.99	50.65	50.69	-0.10%	56,200
2026-05-13	50.23	50.77	50.19	50.74	+0.06%	143,900
2026-05-12	50.75	50.90	50.28	50.71	-1.05%	133,200
2026-05-11	51.27	51.41	51.02	51.25	-0.33%	77,800
2026-05-08	51.55	51.64	51.14	51.42	+0.43%	153,400
2026-05-07	52.74	52.74	51.14	51.20	-2.70%	135,400
2026-05-06	52.34	52.67	52.31	52.62	+3.42%	75,700
2026-05-05	50.77	51.11	50.63	50.88	+1.19%	102,600
2026-05-04	51.52	51.60	50.01	50.28	-2.48%	179,600
2026-05-01	51.59	52.03	51.53	51.56	-0.27%	201,500
2026-04-30	50.94	51.84	50.79	51.70	+2.78%	279,900
2026-04-29	50.55	50.58	50.05	50.30	-0.59%	108,200
2026-04-28	50.90	50.90	50.20	50.60	-2.73%	245,700
2026-04-27	52.67	52.67	51.98	52.02	-1.46%	84,600
2026-04-24	52.49	52.81	52.35	52.79	+0.49%	126,400
2026-04-23	53.03	53.15	51.79	52.53	-1.24%	184,300
2026-04-22	53.49	53.52	52.87	53.19	+0.32%	254,200
2026-04-21	54.20	54.20	52.97	53.02	-2.59%	144,804
2026-04-20	54.42	54.43	53.84	54.43	+0.11%	120,907
2026-04-17	54.64	54.91	54.29	54.37	+2.03%	231,100
2026-04-16	53.50	53.57	53.07	53.29	-0.19%	79,100
2026-04-15	53.45	53.48	53.21	53.39	+0.11%	93,700
2026-04-14	53.12	53.33	53.01	53.33	+0.62%	80,000
2026-04-13	51.67	53.04	51.67	53.00	+2.22%	194,000
2026-04-10	52.52	52.55	51.65	51.85	+0.08%	123,400
2026-04-09	51.22	51.99	51.11	51.81	+0.19%	175,900
2026-04-08	52.09	52.18	51.33	51.71	+4.95%	263,100
2026-04-07	48.72	49.52	48.25	49.27	-0.73%	373,900
2026-04-06	49.27	49.84	49.27	49.63	+0.16%	134,400
2026-04-02	48.40	49.62	48.34	49.55	+0.00%	242,900
2026-04-01	49.75	49.99	49.33	49.55	+1.70%	462,400
2026-03-31	47.83	48.85	47.70	48.72	+3.59%	222,295
2026-03-30	47.34	47.43	46.76	47.03	+0.32%	118,401
2026-03-27	47.12	47.40	46.74	46.88	-0.91%	83,300
2026-03-26	47.63	48.16	47.27	47.31	-2.59%	69,100
2026-03-25	48.64	48.87	48.29	48.57	+1.67%	127,700
2026-03-24	47.29	48.06	47.11	47.77	-0.71%	132,400
2026-03-23	47.80	48.77	47.60	48.11	+2.82%	184,000
2026-03-20	47.94	47.94	46.58	46.79	-3.19%	222,100
2026-03-19	47.85	48.71	47.70	48.33	-1.71%	328,600
2026-03-18	50.12	50.12	49.14	49.17	-2.52%	118,900
2026-03-17	50.90	50.93	50.32	50.44	+0.28%	78,000
2026-03-16	49.99	50.47	49.96	50.30	+1.95%	104,600
2026-03-13	50.50	50.80	49.21	49.34	-2.36%	119,700
2026-03-12	50.89	51.08	50.26	50.53	-1.71%	165,100
2026-03-11	51.33	51.76	51.14	51.41	-0.68%	109,200
2026-03-10	52.30	52.65	51.71	51.76	+0.76%	308,032
2026-03-09	50.25	51.70	49.95	51.37	-0.72%	222,756
2026-03-06	50.92	51.95	50.75	51.74	-0.58%	277,600
2026-03-05	52.11	52.36	51.48	52.04	-1.64%	181,000
2026-03-04	52.49	53.03	52.38	52.91	+2.01%	168,700
2026-03-03	51.16	52.22	50.59	51.87	-2.44%	739,100
2026-03-02	53.21	53.63	53.01	53.17	-2.83%	218,500
2026-02-27	54.61	54.93	54.37	54.72	+0.29%	154,400
2026-02-26	54.44	54.64	53.99	54.56	+0.79%	140,700
2026-02-25	54.05	54.21	53.81	54.13	+0.22%	39,200
2026-02-24	53.59	54.15	53.41	54.01	+0.97%	90,600
2026-02-23	53.86	53.91	53.34	53.49	-0.94%	93,100
2026-02-20	53.36	54.22	53.36	54.00	+1.12%	130,300
2026-02-19	53.04	53.48	53.04	53.40	-0.19%	80,500
2026-02-18	53.53	53.97	53.38	53.50	+0.45%	93,400
2026-02-17	52.76	53.37	52.63	53.26	-0.39%	112,000
2026-02-13	53.29	53.53	52.91	53.47	+0.09%	85,900
2026-02-12	54.52	54.52	53.23	53.42	-2.09%	210,600
2026-02-11	54.53	54.75	54.13	54.56	+0.72%	168,300
2026-02-10	54.44	54.44	54.14	54.17	+1.48%	103,500
2026-02-09	53.00	53.55	52.92	53.38	+0.85%	67,900
2026-02-06	52.47	52.93	52.47	52.93	+2.06%	124,000
2026-02-05	52.30	52.57	51.80	51.86	-2.00%	195,000
2026-02-04	53.72	53.72	52.62	52.92	-0.58%	269,600
2026-02-03	53.06	53.32	52.71	53.23	+0.66%	511,300
2026-02-02	52.39	52.90	52.39	52.88	+1.17%	130,300
2026-01-30	52.76	52.96	52.27	52.27	-2.21%	156,000
2026-01-29	53.65	53.65	52.59	53.45	+0.98%	194,400
2026-01-28	53.23	53.23	52.69	52.93	-1.32%	90,500
2026-01-27	53.27	53.75	53.23	53.64	+1.75%	108,595
2026-01-26	52.49	52.85	52.38	52.72	+0.65%	137,407
2026-01-23	52.01	52.40	51.87	52.38	+1.24%	95,200
2026-01-22	52.00	52.05	51.56	51.74	+0.43%	111,200
2026-01-21	50.96	51.69	50.72	51.52	+2.10%	124,000
2026-01-20	50.00	50.95	50.00	50.46	-1.66%	96,800
2026-01-16	51.22	51.35	50.94	51.31	+0.51%	48,200
2026-01-15	51.26	51.34	51.01	51.05	+0.87%	129,100
2026-01-14	50.57	50.72	50.39	50.61	-0.18%	56,600
2026-01-13	50.76	50.79	50.52	50.70	-0.41%	35,200
2026-01-12	50.89	51.13	50.83	50.91	+0.26%	59,800
2026-01-09	50.55	50.78	50.33	50.78	+0.99%	102,400
2026-01-08	50.16	50.36	49.95	50.28	-1.16%	106,000
2026-01-07	50.87	51.02	50.70	50.87	+1.52%	68,800
2026-01-06	50.34	50.34	49.95	50.11	-0.56%	302,200
2026-01-05	49.75	50.51	49.75	50.39	+1.59%	162,000
2026-01-02	49.74	49.74	49.30	49.60	+0.75%	81,700
2025-12-31	49.34	49.52	49.23	49.23	-0.65%	86,000
2025-12-30	49.57	49.75	49.50	49.55	+0.47%	54,500
2025-12-29	49.56	49.56	49.24	49.32	-0.66%	26,200
2025-12-26	49.56	49.65	49.36	49.65	+0.69%	24,400
2025-12-24	49.24	49.42	49.24	49.31	+0.20%	19,500
2025-12-23	49.00	49.26	49.00	49.21	+0.84%	41,040
2025-12-22	48.83	48.88	48.70	48.80	+0.51%	32,094
2025-12-19	48.44	48.82	48.44	48.55	+0.77%	231,600
2025-12-18	48.24	48.35	47.98	48.18	+1.18%	84,900
2025-12-17	47.87	48.03	47.57	47.62	-1.26%	24,000
2025-12-16	48.27	48.39	48.00	48.23	-1.79%	74,600
2025-12-15	49.35	49.37	48.90	49.11	-0.55%	62,800
2025-12-12	49.66	49.80	49.11	49.38	-0.58%	60,971
2025-12-11	49.50	49.74	49.35	49.67	+0.63%	121,457
2025-12-10	48.36	49.44	48.36	49.36	+1.67%	40,621
2025-12-09	48.32	48.57	48.32	48.55	+0.31%	26,696
2025-12-08	48.34	48.40	48.07	48.40	+0.06%	104,283
2025-12-05	48.37	48.65	48.31	48.37	+0.58%	24,077
2025-12-04	48.12	48.24	47.94	48.09	+0.67%	101,930
2025-12-03	47.70	47.88	47.64	47.77	+0.34%	402,267
2025-12-02	47.57	47.75	47.46	47.61	+0.06%	90,257
2025-12-01	47.74	47.89	47.58	47.58	-0.69%	95,490
2025-11-28	47.59	48.00	47.59	47.91	+1.01%	50,426
2025-11-26	47.12	47.61	47.12	47.43	+0.79%	25,438
2025-11-25	46.84	47.10	46.78	47.06	+1.73%	17,976
2025-11-24	46.27	46.34	45.98	46.26	+0.43%	16,346
2025-11-21	45.80	46.23	45.63	46.06	+1.50%	74,651
2025-11-20	46.71	46.71	45.34	45.38	-1.71%	41,219
2025-11-19	46.40	46.65	46.05	46.17	-0.69%	20,142
2025-11-18	46.47	46.65	46.07	46.49	-1.55%	33,814
2025-11-17	47.43	47.58	46.99	47.22	-0.90%	46,090
2025-11-14	47.47	47.88	47.47	47.65	-1.28%	47,987
2025-11-13	48.88	48.95	48.23	48.27	-1.13%	79,443
2025-11-12	48.49	48.87	48.46	48.82	+0.70%	37,151
2025-11-11	48.10	48.51	48.10	48.48	+1.55%	43,462
2025-11-10	47.70	47.77	47.40	47.74	+1.06%	73,951
2025-11-07	46.64	47.30	46.64	47.24	+0.55%	57,433
2025-11-06	47.17	47.28	46.84	46.98	-0.66%	22,648
2025-11-05	47.04	47.44	47.04	47.29	+0.90%	37,169
2025-11-04	46.97	47.38	46.67	46.87	-1.74%	148,039
2025-11-03	47.98	47.98	47.70	47.70	-0.60%	98,881
2025-10-31	48.20	48.21	47.88	47.99	-1.03%	437,521
2025-10-30	48.51	48.74	48.45	48.49	-0.51%	47,417
2025-10-29	49.02	49.11	48.52	48.74	-0.67%	38,826
2025-10-28	49.04	49.33	49.00	49.07	-0.33%	49,634
2025-10-27	49.23	49.33	49.06	49.23	+0.76%	40,891
2025-10-24	49.14	49.19	48.85	48.86	+0.43%	363,796
2025-10-23	48.57	48.75	48.52	48.65	+0.60%	41,091
2025-10-22	48.55	48.58	48.05	48.36	-0.37%	169,253
2025-10-21	48.28	48.69	48.20	48.54	+0.94%	27,312
2025-10-20	47.91	48.18	47.91	48.09	+0.63%	18,298
2025-10-17	47.30	47.79	47.24	47.79	-0.02%	15,111
2025-10-16	47.88	48.06	47.61	47.80	+0.46%	47,568
2025-10-15	47.92	47.92	47.36	47.58	+0.27%	38,858
2025-10-14	47.09	47.63	46.91	47.45	+0.27%	74,048
2025-10-13	47.10	47.47	47.10	47.32	+0.85%	18,258
2025-10-10	47.58	47.71	46.90	46.92	-0.59%	45,501
2025-10-09	47.77	47.77	47.10	47.20	-1.42%	20,856
2025-10-08	47.92	48.15	47.78	47.88	+0.13%	34,779
2025-10-07	48.17	48.17	47.79	47.82	-0.91%	26,136
2025-10-06	48.37	48.49	48.23	48.26	+0.12%	57,491
2025-10-03	48.30	48.38	48.12	48.20	+0.54%	40,759
2025-10-02	48.03	48.07	47.69	47.94	+0.69%	29,512
2025-10-01	47.35	47.71	47.35	47.61	+0.87%	66,962
2025-09-30	47.23	47.32	46.93	47.20	-0.04%	59,136
2025-09-29	47.25	47.31	47.09	47.22	+0.04%	35,687
2025-09-26	46.84	47.22	46.84	47.20	+1.24%	27,536
2025-09-25	46.40	46.69	46.31	46.62	-0.83%	58,549
2025-09-24	47.20	47.27	46.88	47.01	-1.76%	34,926
2025-09-23	48.00	48.20	47.71	47.85	+0.46%	38,494
2025-09-22	47.48	47.67	47.36	47.63	+0.42%	11,103
2025-09-19	47.59	47.59	47.34	47.43	-0.27%	21,977
2025-09-18	47.31	47.68	47.27	47.56	+0.83%	20,395
2025-09-17	47.36	47.53	46.85	47.17	-0.61%	22,635
2025-09-16	47.67	47.67	47.27	47.46	-0.32%	19,802
2025-09-15	47.50	47.67	47.33	47.61	+0.78%	53,792
2025-09-12	47.18	47.29	47.05	47.24	-0.19%	45,988
2025-09-11	47.07	47.38	46.97	47.33	+0.49%	44,836
2025-09-10	47.36	47.41	47.00	47.10	-0.42%	173,360
2025-09-09	47.28	47.38	47.08	47.30	-0.25%	24,282
2025-09-08	47.24	47.49	47.08	47.42	+0.87%	31,554
2025-09-05	47.06	47.29	46.82	47.01	+1.62%	45,312
2025-09-04	46.01	46.28	45.98	46.26	+0.17%	53,116
2025-09-03	46.01	46.31	46.00	46.18	+0.63%	39,140
2025-09-02	45.52	46.00	45.52	45.89	-1.08%	93,877
2025-08-29	46.33	46.46	46.22	46.39	-0.51%	35,662
2025-08-28	46.75	46.75	46.57	46.63	+0.37%	102,771
2025-08-27	46.15	46.49	46.10	46.46	-0.39%	33,899
2025-08-26	46.57	46.67	46.50	46.64	+0.15%	22,740
2025-08-25	47.08	47.26	46.56	46.57	-1.42%	24,688
2025-08-22	46.37	47.40	46.37	47.24	+2.52%	20,714
2025-08-21	46.29	46.40	45.91	46.08	-0.80%	67,645
2025-08-20	46.44	46.51	46.25	46.45	-0.24%	37,645
2025-08-19	46.66	46.89	46.55	46.56	+0.61%	74,572
2025-08-18	46.47	46.50	46.20	46.28	-0.71%	89,311
2025-08-15	46.53	46.82	46.53	46.61	+1.19%	31,188
2025-08-14	45.96	46.19	45.95	46.06	+0.09%	28,432
2025-08-13	45.90	46.02	45.76	46.02	+0.07%	471,566
2025-08-12	45.48	45.99	45.44	45.99	+1.68%	58,211
2025-08-11	45.56	45.56	45.20	45.23	-1.42%	17,449

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.22%). Worst month: Mar (-2.99%). Based on 5 years of daily data (2022–2026).

Jan+4.50%
Feb+3.41%
Mar-2.99%
Apr+2.26%
May+2.23%
Jun-1.56%
Jul+1.10%
Aug+2.60%
Sep+2.53%
Oct-0.75%
Nov+6.22%
Dec+0.20%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares MSCI Sweden ETF's (EWD) latest close?

53.61 on 2026-08-07, from the Closelook data lake's daily price record.

What is EWD's 52-week high and low?

54.93 high and 45.20 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares MSCI Sweden ETF's strongest and weakest month historically?

Historically, EWD's strongest calendar month has been Nov (average +6.22%) and its weakest Mar (average -2.99%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.