|
Market Closed -
NYSE
16:00:00 2026-10-28 EDT
|
5-day change | 1st Jan Change | ||
| 51.40 USD | +0.33% |
|
+0.71% | +4.41% |
Quotes 5-day view: iShares MSCI Sweden ETF - USD
Delayed Quote NYSE
| 2026-10-21 | 2026-10-22 | 2026-10-23 | 2026-10-26 | 2026-10-27 | |
|---|---|---|---|---|---|
| Last | US$51.04 | US$50.33 | US$50.39 | US$50.57 | US$51.23 |
| Volume | 276,453 | 242,226 | 132,442 | 163,296 | 159,731 |
| Change | -0.08% | -1.39% | +0.12% | +0.36% | +1.31% |
| Opening | US$51.04 | US$50.46 | US$50.13 | US$50.54 | US$51.00 |
| High | US$51.22 | US$50.65 | US$50.44 | US$50.77 | US$51.30 |
| Low | US$50.73 | US$50.05 | US$50.02 | US$50.45 | US$50.84 |
Performance
| 1 week | +0.29% | ||
| Current month | +2.48% | ||
| 1 month | -0.56% | ||
| 3 months | +0.55% | ||
| 6 months | -1.52% | ||
| Current year | +4.06% | ||
| 1 year | +4.06% | ||
| 3 years | +66.33% | ||
| 5 years | +6.51% | ||
| 10 years | +84.75% |
Volumes
marketsDaily volume
124,529
Estimated daily volume
124,529
Avg. Volume 20 sessions
307,575
Daily volume ratio
0.4
Avg. Volume 20 sessions USD
15,809,355
Record volume 1
5,970,207
Record volume 2
4,621,702
Record volume 3
4,459,882
Indicators
Moving average 5 days
50.71
Moving average 20 days
50.51
Moving average 50 days
51.66
Moving average 100 days
51.3
Price spread / (MMA5)
-1.34%
Price spread / (MMA20)
-1.73%
Price spread / (MMA50)
+0.50%
Price spread / (MMA100)
-0.19%
STIM
RSI 9 days
46.61
RSI 14 days
46.34
Historical Quotes: iShares MSCI Sweden ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
19d6313e1c13b99fc85.0ht2wD8Y2PZDZONbaByDhhWxxDsnUdlm-fD4uk-ujsY.nXQAglRgk78LPaYDGjGusWL86UFSB64Fgci15SeX4o-aLUSLbX-Vhg48qg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 51.40 | 5,754 | 97,271 |
| 15:59:58 | 51.40 | 100 | 91,517 |
| 15:59:54 | 51.38 | 100 | 91,417 |
| 15:59:54 | 51.37 | 300 | 91,317 |
| 15:59:54 | 51.38 | 100 | 91,017 |
| 15:59:53 | 51.37 | 138 | 90,917 |
| 15:59:49 | 51.38 | 100 | 90,779 |
| 15:59:49 | 51.38 | 100 | 90,679 |
| 15:59:43 | 51.38 | 200 | 90,579 |
| 15:59:43 | 51.37 | 321 | 90,379 |
Price Extremes
| 1 week | 50.02 |  | 51.5 |
| 1 month | 49.13 | | 51.74 |
| 3 years | 30.95 | | 54.93 |
| 5 years | 26.01 | | 54.93 |
| 10 years | 21.38 | | 54.93 |
Monthly variations
Annual variations
| 2026 | +4.41% | ||
| 2025 | +31.88% | ||
| 2024 | -5.42% | ||
| 2023 | +22.08% | ||
| 2022 | -30.22% | ||
| 2021 | +16.41% | ||
| 2020 | +20.97% | ||
| 2019 | +16.50% | ||
| 2018 | -16.70% | ||
| 2017 | +18.00% | ||
| 2016 | -1.54% | ||
| 2015 | -7.86% | ||
| 2014 | -11.61% | ||
| 2013 | +18.64% | ||
| 2012 | +20.13% | ||
| 2011 | -19.50% | ||
| 2010 | +32.89% | ||
| 2009 | +51.03% | ||
| 2008 | -49.35% | ||
| 2007 | -4.83% | ||
| 2006 | +42.20% | ||
| 2005 | +8.30% | ||
| 2004 | +34.36% | ||
| 2003 | +63.35% | ||
| 2002 | -30.34% | ||
| 2001 | -23.32% | ||
| 2000 | -39.39% | ||
| 1999 | +52.77% | ||
| 1998 | +6.51% | ||
| 1997 | +5.84% |
- Stock Market
- ETF
- EWD ETF
- Quotes iShares MSCI Sweden ETF - USD
Select your edition
All financial news and data tailored to specific country editions
