Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

iShares MSCI Sweden Capped ETF (EWD)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.45

+0.50

(+1.28%)

At close: 04:00PM EDT

38.70

-0.77

(-1.95%)

After hours:

04:04PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	39.52	39.56	39.25	39.45	39.45	95,708
02 May 2024	38.91	39.05	38.62	38.95	38.95	510,200
01 May 2024	38.49	39.12	38.41	38.53	38.53	136,300
30 Apr 2024	38.88	39.04	38.39	38.39	38.39	123,400
29 Apr 2024	39.27	39.40	39.18	39.34	39.34	46,600
26 Apr 2024	39.01	39.22	38.96	39.08	39.08	87,600
25 Apr 2024	38.27	38.83	38.12	38.76	38.76	230,800
24 Apr 2024	39.28	39.32	39.00	39.15	39.15	72,100
23 Apr 2024	39.02	39.56	38.97	39.49	39.49	101,900
22 Apr 2024	38.59	38.86	38.44	38.74	38.74	164,200
19 Apr 2024	38.27	38.49	38.16	38.28	38.28	152,700
18 Apr 2024	38.46	38.74	38.33	38.39	38.39	298,800
17 Apr 2024	38.75	38.77	38.24	38.46	38.46	206,400
16 Apr 2024	38.51	38.55	38.20	38.36	38.36	634,900
15 Apr 2024	39.51	39.64	38.88	38.94	38.94	209,800
12 Apr 2024	39.00	39.14	38.66	38.73	38.73	161,000
11 Apr 2024	39.50	39.64	38.95	39.56	39.56	258,700
10 Apr 2024	39.69	40.08	39.55	39.78	39.78	301,700
09 Apr 2024	40.79	40.86	40.29	40.45	40.45	109,100
08 Apr 2024	40.65	40.75	40.47	40.48	40.48	155,600
05 Apr 2024	39.74	40.05	39.62	39.99	39.99	252,600
04 Apr 2024	40.43	40.57	39.77	39.82	39.82	367,900
03 Apr 2024	39.64	40.18	39.64	40.05	40.05	293,800
02 Apr 2024	39.64	39.81	39.53	39.67	39.67	245,900
01 Apr 2024	39.97	40.09	39.59	39.76	39.76	233,100
28 Mar 2024	40.07	40.14	39.93	39.96	39.96	524,200
27 Mar 2024	40.48	40.67	40.45	40.63	40.63	176,700
26 Mar 2024	40.70	40.85	40.52	40.64	40.64	134,100
25 Mar 2024	40.46	40.73	40.44	40.44	40.44	125,700
22 Mar 2024	41.00	41.04	40.64	40.68	40.68	319,400
21 Mar 2024	41.03	41.22	40.99	41.08	41.08	1,041,300
20 Mar 2024	40.40	40.92	40.22	40.88	40.88	422,600
19 Mar 2024	40.22	40.46	40.13	40.33	40.33	296,400
18 Mar 2024	40.65	40.65	40.03	40.15	40.15	487,300
15 Mar 2024	40.99	41.10	40.82	40.96	40.96	158,500
14 Mar 2024	41.33	41.34	40.74	40.95	40.95	181,900
13 Mar 2024	41.37	41.56	41.29	41.43	41.43	197,800
12 Mar 2024	40.98	41.39	40.74	41.35	41.35	149,000
11 Mar 2024	40.49	40.63	40.40	40.59	40.59	133,800
08 Mar 2024	40.99	41.07	40.61	40.64	40.64	240,900
07 Mar 2024	40.29	40.52	40.18	40.45	40.45	156,200
06 Mar 2024	39.85	40.18	39.78	40.03	40.03	197,600
05 Mar 2024	39.42	39.60	39.17	39.34	39.34	528,100
04 Mar 2024	39.51	39.66	39.51	39.52	39.52	142,500
01 Mar 2024	39.74	40.00	39.51	39.99	39.99	392,600
29 Feb 2024	39.59	39.79	39.32	39.54	39.54	211,900
28 Feb 2024	39.42	39.55	39.34	39.45	39.45	90,700
27 Feb 2024	39.51	39.59	39.44	39.52	39.52	133,500
26 Feb 2024	39.48	39.63	39.42	39.57	39.57	115,800
23 Feb 2024	39.37	39.51	39.32	39.39	39.39	258,600
22 Feb 2024	39.20	39.35	39.14	39.32	39.32	112,000
21 Feb 2024	38.67	38.94	38.65	38.92	38.92	186,900
20 Feb 2024	38.74	38.88	38.65	38.84	38.84	152,200
16 Feb 2024	38.29	38.54	38.20	38.35	38.35	184,000
15 Feb 2024	37.98	38.22	37.96	38.19	38.19	341,400
14 Feb 2024	37.26	37.59	37.26	37.53	37.53	237,400
13 Feb 2024	37.11	37.19	36.81	36.90	36.90	328,400
12 Feb 2024	37.80	38.08	37.80	37.99	37.99	149,700
09 Feb 2024	37.54	37.67	37.42	37.64	37.64	223,500
08 Feb 2024	37.52	37.59	37.44	37.53	37.53	163,000
07 Feb 2024	37.50	37.53	37.33	37.44	37.44	215,600
06 Feb 2024	36.88	37.33	36.84	37.29	37.29	213,100
05 Feb 2024	36.80	36.84	36.48	36.66	36.66	298,200
02 Feb 2024	37.48	37.63	37.31	37.49	37.49	321,900
01 Feb 2024	37.65	37.95	37.51	37.89	37.89	666,900
31 Jan 2024	37.74	37.92	37.28	37.34	37.34	509,500
30 Jan 2024	37.35	37.49	37.19	37.43	37.43	997,000
29 Jan 2024	37.07	37.44	37.02	37.38	37.38	201,800
26 Jan 2024	37.39	37.50	37.25	37.28	37.28	86,700
25 Jan 2024	37.16	37.31	37.00	37.31	37.31	234,500
24 Jan 2024	37.39	37.41	37.03	37.05	37.05	293,100
23 Jan 2024	36.85	36.95	36.68	36.83	36.83	278,100
22 Jan 2024	36.75	36.88	36.63	36.68	36.68	376,700
19 Jan 2024	36.33	36.42	36.07	36.41	36.41	439,200
18 Jan 2024	36.46	36.52	36.22	36.48	36.48	348,400
17 Jan 2024	35.98	36.27	35.89	36.24	36.24	352,000
16 Jan 2024	36.82	36.85	36.53	36.61	36.61	584,300
12 Jan 2024	38.00	38.11	37.71	37.78	37.78	1,686,500
11 Jan 2024	37.93	37.96	37.32	37.74	37.74	1,054,800
10 Jan 2024	37.60	37.82	37.54	37.76	37.76	100,900
09 Jan 2024	37.55	37.70	37.43	37.66	37.66	224,900
08 Jan 2024	37.78	38.17	37.78	38.15	38.15	204,800
05 Jan 2024	37.71	38.21	37.62	37.66	37.66	295,400
04 Jan 2024	37.78	38.17	37.78	38.01	38.01	243,100
03 Jan 2024	37.91	38.00	37.61	37.86	37.86	504,500
02 Jan 2024	38.95	39.04	38.68	38.68	38.68	369,100
29 Dec 2023	39.55	39.73	39.43	39.47	39.47	247,000
28 Dec 2023	39.79	39.92	39.66	39.75	39.75	87,500
27 Dec 2023	39.69	40.03	39.62	39.93	39.93	180,300
26 Dec 2023	39.38	39.73	39.35	39.60	39.60	128,800
22 Dec 2023	39.58	39.65	39.30	39.43	39.43	133,200
21 Dec 2023	39.08	39.14	38.75	39.04	39.04	171,500
20 Dec 2023	38.91	39.15	38.56	38.60	38.60	248,700
20 Dec 2023	0.953 Dividend
19 Dec 2023	39.67	39.97	39.67	39.94	38.99	104,700
18 Dec 2023	39.66	39.68	39.37	39.49	38.55	178,300
15 Dec 2023	39.31	39.59	39.21	39.39	38.45	237,900
14 Dec 2023	39.06	39.42	38.92	39.23	38.29	184,200
13 Dec 2023	37.84	38.45	37.44	38.34	37.43	212,500
12 Dec 2023	37.65	37.85	37.49	37.84	36.94	118,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,539.29+167.17(+0.33%)

Best savings accounts that offer above inflation rates

iShares MSCI Sweden Capped ETF (EWD)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,539.29
+167.17(+0.33%)