IShares MSCI Sweden ETF - 28 Year Stock Price History | EWD

Historical daily share price chart and data for IShares MSCI Sweden ETF since 1996 adjusted for splits and dividends. The latest closing stock price for IShares MSCI Sweden ETF as of April 17, 2024 is 38.46.
  • The all-time high IShares MSCI Sweden ETF stock closing price was 45.03 on August 13, 2021.
  • The IShares MSCI Sweden ETF 52-week high stock price is 41.56, which is 8.1% above the current share price.
  • The IShares MSCI Sweden ETF 52-week low stock price is 30.68, which is 20.2% below the current share price.
  • The average IShares MSCI Sweden ETF stock price for the last 52 weeks is 36.03.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
IShares MSCI Sweden ETF Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 38.8362 38.6800 41.4300 36.2400 38.4600 -2.56%
2023 34.0952 31.9120 39.9300 30.0577 39.4700 25.10%
2022 33.2303 44.3494 44.5675 25.9980 31.5509 -28.20%
2021 42.0926 36.2142 45.0300 36.2142 43.9416 22.86%
2020 29.3208 30.0709 36.3850 19.1077 35.7649 22.26%
2019 26.3481 23.6294 29.6886 23.2890 29.2529 21.74%
2018 26.7291 27.7559 29.7223 22.7955 24.0293 -12.76%
2017 26.5509 22.7566 29.2588 22.6072 27.5447 21.88%
2016 21.9025 21.6215 23.5279 19.5637 22.5993 2.37%
2015 23.7170 22.9709 25.5338 21.1488 22.0754 -4.54%
2014 24.7616 24.5928 26.2840 21.9264 23.1243 -8.41%
2013 22.7308 20.7042 25.2481 20.1220 25.2481 23.48%
2012 18.2658 17.0471 20.4469 15.5454 20.4469 24.57%
2011 18.6580 20.0712 22.5832 14.4094 16.4137 -16.73%
2010 16.3604 15.0112 19.7114 13.3724 19.7114 35.89%
2009 11.8367 9.7703 15.9172 6.9077 14.5050 55.33%
2008 14.3654 17.4810 18.9707 7.0902 9.3382 -46.95%
2007 19.1104 18.0113 21.6523 16.7516 17.6013 -1.31%
2006 14.3935 12.9062 17.8345 12.1628 17.8345 43.73%
2005 11.3475 11.3504 12.4361 10.5561 12.4087 10.32%
2004 9.3773 8.3345 11.3611 8.3026 11.2484 35.31%
2003 6.2887 5.2633 8.3239 4.6499 8.3132 66.05%
2002 5.7805 7.2899 7.5799 3.8572 5.0064 -29.47%
2001 7.3426 9.1894 10.2575 4.8410 7.0983 -23.06%
2000 12.4333 12.7705 15.6439 8.7715 9.2255 -25.78%
1999 8.9302 7.9652 12.4292 7.3971 12.4292 63.16%
1998 7.7830 6.8719 9.3602 5.4805 7.6180 10.86%
1997 6.8059 6.1607 7.9924 5.8672 6.8719 10.76%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $0.271B $0.000B
Ishares
Stock Name Country Market Cap PE Ratio
SPDR S&P 500 ETF (SPY) $503.919B 0.00
Invesco QQQ (QQQ) $247.008B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $104.474B 0.00
SPDR Gold Shares (GLD) United States $63.308B 0.00
IShares Russell 2000 ETF (IWM) $58.711B 0.00
IShares MSCI EAFE ETF (EFA) $51.090B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $32.457B 0.00
IShares Gold Trust (IAU) United States $29.238B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $28.621B 0.00
Consumer Discretionary Select Sector SPDR ETF (XLY) $19.215B 0.00
IShares MSCI Emerging Markets ETF (EEM) $17.316B 0.00
Carlyle Group (CG) United States $16.161B 13.77
Pershing Square Holdings (PSHZF) $9.513B 0.00
SPDR Bloomberg High Yield Bond ETF (JNK) $7.718B 0.00
IShares Biotechnology ETF (IBB) $6.999B 0.00
SPDR Nuveen Bloomberg Short Te (SHM) $3.837B 0.00
SPDR Nuveen Bloomberg Municipal Bond ETF (TFI) $3.476B 0.00
DNP Select Income Fund (DNP) $3.094B 0.00
WisdomTree Emerging Markets High Dividend ETF (DEM) $2.752B 0.00
Adams Diversified Equity Fund (ADX) United States $2.324B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $2.091B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $2.037B 0.00
Liberty All-Star Equity Fund (USA) $1.831B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $1.829B 0.00
Invesco DB Commodity Index Tracking ETF (DBC) $1.763B 0.00
Nuveen Municipal Value Fund (NUV) $1.762B 0.00
IShares MSCI Australia ETF (EWA) $1.711B 0.00
Compass Diversified Holdings (CODI) United States $1.668B 16.90
Tri Continental (TY) $1.577B 0.00
Gabelli Equity Trust (GAB) $1.574B 0.00
Royce Value Trust (RVT) $1.553B 0.00
SRH Total Return Fund (STEW) $1.380B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $1.115B 0.00
General American Investors (GAM) $1.077B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) United States $1.059B 0.00
BlackRock MuniHoldings California Quality Fund (MUC) $1.022B 0.00
BlackRock MuniYield Quality Fund (MQY) $0.879B 0.00
SPDR Bloomberg Treasury Bond ETF (BWX) $0.865B 0.00
Abrdn Healthcare Investors (HQH) United States $0.777B 0.00
BlackRock MuniYield Quality Fund III (MYI) $0.753B 0.00
PIMCO High Income Fund (PHK) $0.688B 0.00
NUVEEN SL TFIP (NXP) $0.657B 0.00
INV VK MUN OPP (VMO) $0.629B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.619B 0.00
BlackRock MuniHoldings New Jersey Quality Fund (MUJ) $0.606B 0.00
Adams Natural Resources Fund (PEO) United States $0.592B 0.00
India Fund (IFN) $0.545B 0.00
INVVLU MU INCM (IIM) $0.539B 0.00
John Hancock Premium Dividend Fund (PDT) $0.531B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.521B 0.00
INV VK TR INV (VGM) $0.517B 0.00
INV VK MUN TR (VKQ) $0.511B 0.00
BlackRock MuniYield Fund (MYD) $0.501B 0.00
BlackRock Debt Strategies Fund (DSU) $0.491B 0.00
IShares MSCI Hong Kong ETF (EWH) $0.463B 0.00
INV VK CA VALU (VCV) $0.459B 0.00
BlackRock MuniVest Fund (MVF) $0.439B 0.00
BlackRock MuniAssets Fund (MUA) $0.430B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.428B 0.00
ROYCE OTC MICRO (RMT) $0.423B 0.00
VanEck Biotech ETF (BBH) $0.413B 0.00
BlackRock MuniYield New York Quality Fund (MYN) $0.396B 0.00
Saba Capital Income & Opportunities Fund II (SABA) $0.382B 0.00
DWS Municipal Income Trust (KTF) $0.367B 0.00
Tortoise Energy Infrastructure (TYG) $0.342B 0.00
Source Capital (SOR) $0.340B 0.00
Abrdn Life Sciences Investors (HQL) United States $0.335B 0.00
Putnam Premier Income Trust (PPT) $0.333B 0.00
BlackRock MuniYield Michigan Quality Fund (MIY) $0.327B 0.00
BlackRock MuniHoldings New York Quality Fund (MHN) $0.315B 0.00
PUTNAM MUN OPPO (PMO) $0.313B 0.00
Liberty All-Star Growth Fund (ASG) $0.301B 0.00
INVMUN INCOM (OIA) $0.295B 0.00
MFS Intermediate Income Trust (MIN) $0.294B 0.00
Cohen & Steers Total Return Realty Fund (RFI) $0.288B 0.00
Nuveen California Municipal Va (NCA) $0.287B 0.00
PUTNAM MANAGED (PMM) $0.274B 0.00
PIMCO Strategic Income Fund (RCS) $0.262B 0.00
MFS Multimarket Income Trust (MMT) $0.258B 0.00
Virtus Total Return Fund (ZTR) $0.255B 0.00
IShares MSCI Malaysia ETF (EWM) $0.249B 0.00
Morgan Stanley India Investment Fund (IIF) $0.247B 0.00
Blackrock Income Trust (BKT) $0.242B 0.00
Sprott Focus Trust (FUND) $0.226B 0.00
BlackRock MuniYield Quality Fund II (MQT) $0.223B 0.00
BlackRock MuniVest Fund II (MVT) $0.222B 0.00
TCW Strategic Income Fund (TSI) $0.220B 0.00
Blackrock Investment Quality Municipal Trust (BKN) $0.211B 0.00
INV VK INVT NY (VTN) $0.203B 0.00
Templeton Dragon Fund (TDF) $0.197B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.191B 0.00
Templeton Emerging Markets Fund (EMF) $0.176B 0.00
Invesco Bond Fund (VBF) $0.173B 0.00
BlackRock MuniYield Pennsylvania Quality Fund (MPA) $0.162B 0.00
Nuveen New York Municipal Valu (NNY) $0.155B 0.00
PUTNAM MAST INT (PIM) $0.150B 0.00
Gabelli Multimedia Trust (GGT) $0.148B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.148B 0.00
Special Opportunities Fund (SPE) $0.137B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.124B 0.00
John Hancock Investors Trust (JHI) $0.114B 0.00
Korea Fund (KF) United States $0.113B 0.00
High Income Securities Fund (PCF) $0.111B 0.00
Nuveen Select Maturities Municipal Fund (NIM) $0.110B 0.00
MFS High Income Municipal Trust (CXE) $0.110B 0.00
Flaherty & Crumrine Preferred And Income Fund (PFO) $0.105B 0.00
PCM FUND (PCM) $0.101B 0.00
MFS GOVT MKTS (MGF) $0.100B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.098B 0.00
Swiss Helvetia Fund (SWZ) United States $0.098B 0.00
SURO Capital (SSSS) United States $0.098B 0.00
Nuveen Municipal Income Fund (NMI) $0.092B 0.00
MFS HI YLD (CMU) $0.092B 0.00
Nuveen California Select Tax-Free Income Portfolio (NXC) $0.082B 0.00
Abrdn Japan Equity Fund (JEQ) $0.080B 0.00
DTF Tax-Freeome 2028 Term (DTF) $0.075B 0.00
INV VK HI INC2 (VLT) $0.066B 0.00
Gabelli Convertible & Income Securities Fund (GCV) $0.066B 0.00
Central And Eastern Europe Fund (CEE) $0.060B 0.00
European Equity Fund (EEA) $0.059B 0.00
Nuveen Multi-Market Income Fund (JMM) $0.055B 0.00
MFS SPL VALUE T (MFV) $0.032B 0.00
MFS Intermediate High Income Fund (CIF) $0.031B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.023B 0.00
Equus Total Return (EQS) United States $0.020B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.017B 0.00
ALPS REIT Dividend Dogs ETF (RDOG) $0.011B 0.00
Franklin Universal Trust (FT) $0.000B 0.00
ASA Gold And Precious Metals (ASA) $0.000B 0.00
AllianceBernstein Global High Income Fund (AWF) $0.000B 0.00
MFS Investment Grade Municipal Trust (CXH) $0.000B 0.00
BNY Mellon Strategic Municipal Bond Fund (DSM) $0.000B 0.00
Eaton Vance Municipal Income Trust (EVN) $0.000B 0.00
New America High Income Fund (HYB) $0.000B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.000B 0.00
John Hancock Income Securities Trust (JHS) $0.000B 0.00
Japan Smaller Capitalization Fund (JOF) $0.000B 0.00
BNY Mellon Strategic Municipals (LEO) $0.000B 0.00
MFS MUNI INC TR (MFM) $0.000B 0.00
Western Asset Municipal High Income Fund (MHF) $0.000B 0.00
Western Asset Managed Municipals Fund (MMU) $0.000B 0.00
Morgan Stanley Emerging Markets Debt Fund (MSD) $0.000B 0.00
Mexico Equity And Income Fund (MXE) $0.000B 0.00
Mexico Fund (MXF) $0.000B 0.00
Nuveen New York Select Tax-Free Income Portfolio (NXN) $0.000B 0.00
Western Asset Investment Grade Income Fund (PAI) $0.000B 0.00
Taiwan Fund (TWN) United States $0.000B 0.00
INV VK PA VALU (VPV) $0.000B 0.00