iShares Inc iShares MSCI Sweden - Price History
Monthly price history for EWD (iShares Inc iShares MSCI Sweden)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $39.98 | $39.98 |
| April 2024 | $38.39 | $38.39 |
| March 2024 | $39.96 | $39.96 |
| February 2024 | $39.54 | $39.54 |
| January 2024 | $37.34 | $37.34 |
| December 2023 | $39.47 | $39.47 |
| November 2023 | $35.15 | $36.01 |
| October 2023 | $30.71 | $31.46 |
| September 2023 | $32.18 | $32.97 |
| August 2023 | $32.52 | $33.32 |
| July 2023 | $34.91 | $35.76 |
| June 2023 | $34.58 | $35.42 |
| May 2023 | $33.52 | $34.34 |
| April 2023 | $36.32 | $37.21 |
| March 2023 | $34.69 | $35.54 |
| February 2023 | $34.48 | $35.32 |
| January 2023 | $34.12 | $34.95 |
| December 2022 | $31.56 | $32.33 |
| November 2022 | $32.50 | $33.49 |
| October 2022 | $28.59 | $29.46 |
| September 2022 | $26.44 | $27.25 |
| August 2022 | $29.19 | $30.08 |
| July 2022 | $33 | $34.01 |
| June 2022 | $29.55 | $30.45 |
| May 2022 | $34.46 | $36.50 |
| April 2022 | $33.90 | $35.91 |
| March 2022 | $36.68 | $38.85 |
| February 2022 | $35.70 | $37.82 |
| January 2022 | $39.85 | $42.21 |
| December 2021 | $43.74 | $46.33 |
| November 2021 | $41.25 | $45.06 |
| October 2021 | $43.86 | $47.91 |
| September 2021 | $41.06 | $44.85 |
| August 2021 | $43.86 | $47.91 |
| July 2021 | $44.32 | $48.41 |
| June 2021 | $42.48 | $46.40 |
| May 2021 | $43.36 | $48.47 |
| April 2021 | $41.53 | $46.42 |
| March 2021 | $39.86 | $44.56 |
| February 2021 | $37.59 | $42.02 |
| January 2021 | $36.40 | $40.69 |
| December 2020 | $35.61 | $39.80 |
| November 2020 | $34.55 | $38.91 |
| October 2020 | $30 | $33.78 |
| September 2020 | $31.35 | $35.31 |
| August 2020 | $31.69 | $35.69 |
| July 2020 | $30.07 | $33.86 |
| June 2020 | $27.59 | $31.07 |
| May 2020 | $26.72 | $30.19 |
| April 2020 | $24.29 | $27.44 |
| March 2020 | $22.65 | $25.59 |
| February 2020 | $26.89 | $30.38 |
| January 2020 | $28.33 | $32.01 |
| December 2019 | $29.12 | $32.90 |
| November 2019 | $27.72 | $31.72 |
| October 2019 | $27.55 | $31.52 |
| September 2019 | $25.74 | $29.45 |
| August 2019 | $24.75 | $28.32 |
| July 2019 | $25.53 | $29.21 |
| June 2019 | $26.96 | $30.84 |
| May 2019 | $24.72 | $29.18 |
| April 2019 | $27.28 | $32.21 |
| March 2019 | $25.60 | $30.22 |
| February 2019 | $25.55 | $30.16 |
| January 2019 | $25.26 | $29.82 |
| December 2018 | $23.92 | $28.24 |
| November 2018 | $24.68 | $29.16 |
| October 2018 | $24.85 | $29.36 |
| September 2018 | $27.78 | $32.82 |
| August 2018 | $26.98 | $31.87 |
| July 2018 | $27.37 | $32.33 |
| June 2018 | $25.83 | $30.51 |
| May 2018 | $26.22 | $32.41 |
| April 2018 | $26.58 | $32.85 |
| March 2018 | $27.09 | $33.48 |
| February 2018 | $27.44 | $33.92 |
| January 2018 | $29.14 | $36.02 |
| December 2017 | $27.43 | $33.90 |
| November 2017 | $27.46 | $34.28 |
| October 2017 | $28.50 | $35.58 |
| September 2017 | $28.74 | $35.88 |
| August 2017 | $27.81 | $34.72 |
| July 2017 | $27.35 | $34.15 |
| June 2017 | $27.17 | $33.92 |
| May 2017 | $26.67 | $34.05 |
| April 2017 | $25.94 | $33.11 |
| March 2017 | $24.73 | $31.57 |
| February 2017 | $23.74 | $30.31 |
| January 2017 | $23.89 | $30.50 |
| December 2016 | $22.51 | $28.73 |
| November 2016 | $21.53 | $27.49 |
| October 2016 | $21.57 | $27.54 |
| September 2016 | $22.77 | $29.07 |
| August 2016 | $22.37 | $28.56 |
| July 2016 | $21.96 | $28.03 |
| June 2016 | $21.42 | $27.35 |
| May 2016 | $22.26 | $29.55 |
| April 2016 | $22.78 | $30.23 |
| March 2016 | $22.19 | $29.45 |
| February 2016 | $20.67 | $27.44 |
| January 2016 | $20.62 | $27.37 |
| December 2015 | $21.98 | $29.18 |
| November 2015 | $22.78 | $30.27 |
| October 2015 | $22.70 | $30.15 |
| September 2015 | $21.85 | $29.03 |
| August 2015 | $22.83 | $30.34 |
| July 2015 | $24.12 | $32.04 |
| June 2015 | $23.92 | $31.77 |
| May 2015 | $24.70 | $33.96 |
| April 2015 | $24.74 | $34.02 |
| March 2015 | $24.35 | $33.48 |
| February 2015 | $25.25 | $34.72 |
| January 2015 | $23.59 | $32.44 |
| December 2014 | $23.03 | $31.67 |
| November 2014 | $24.20 | $33.53 |
| October 2014 | $23.76 | $32.92 |
| September 2014 | $23.89 | $33.09 |
| August 2014 | $24.58 | $34.04 |
| July 2014 | $24.62 | $34.11 |
| June 2014 | $25.47 | $35.28 |
| May 2014 | $25.96 | $36.99 |
| April 2014 | $25.88 | $36.87 |
| March 2014 | $25.70 | $36.62 |
| February 2014 | $25.61 | $36.49 |
| January 2014 | $23.95 | $34.12 |
| December 2013 | $25.15 | $35.83 |
| November 2013 | $23.98 | $34.40 |
| October 2013 | $23.84 | $34.19 |
| September 2013 | $23.88 | $34.25 |
| August 2013 | $22.28 | $31.95 |
| July 2013 | $23.08 | $33.10 |
| June 2013 | $20.78 | $29.81 |
| May 2013 | $22.08 | $32.75 |
| April 2013 | $22.34 | $33.15 |
| March 2013 | $21.91 | $32.51 |
| February 2013 | $21.80 | $32.34 |
| January 2013 | $21.61 | $32.06 |
| December 2012 | $20.36 | $30.20 |
| November 2012 | $19.28 | $28.61 |
| October 2012 | $18.66 | $27.68 |
| September 2012 | $19.05 | $28.26 |
| August 2012 | $18.34 | $27.21 |
| July 2012 | $18.36 | $27.24 |
| June 2012 | $17.36 | $25.75 |
| May 2012 | $15.97 | $24.54 |
| April 2012 | $18.43 | $28.33 |
| March 2012 | $18.88 | $29.01 |
| February 2012 | $19.14 | $29.41 |
| January 2012 | $17.47 | $26.85 |
| December 2011 | $16.36 | $25.14 |
| November 2011 | $16.60 | $25.51 |
| October 2011 | $17.28 | $26.56 |
| September 2011 | $14.96 | $22.99 |
| August 2011 | $17.40 | $26.75 |
| July 2011 | $19.51 | $29.98 |
| June 2011 | $20.68 | $31.78 |
| May 2011 | $21.94 | $34.86 |
| April 2011 | $22.48 | $35.71 |
| March 2011 | $20.64 | $32.79 |
| February 2011 | $20.12 | $31.97 |
| January 2011 | $20.29 | $32.23 |
| December 2010 | $19.66 | $31.23 |
| November 2010 | $17.86 | $28.37 |
| October 2010 | $18.38 | $29.20 |
| September 2010 | $18.24 | $28.97 |
| August 2010 | $15.27 | $24.26 |
| July 2010 | $16.42 | $26.08 |
| June 2010 | $14.37 | $22.83 |
| May 2010 | $14.05 | $22.83 |
| April 2010 | $16.33 | $26.53 |
| March 2010 | $15.63 | $25.39 |
| February 2010 | $14.66 | $23.82 |
| January 2010 | $13.98 | $22.72 |
| December 2009 | $14.46 | $23.50 |
| November 2009 | $14.88 | $24.23 |
| October 2009 | $14.42 | $23.48 |
| September 2009 | $14.23 | $23.17 |
| August 2009 | $14.08 | $22.93 |
| July 2009 | $13.51 | $22 |
| June 2009 | $11.37 | $18.52 |
| May 2009 | $11.41 | $19.07 |
| April 2009 | $10.31 | $17.24 |
| March 2009 | $8.36 | $13.97 |
| February 2009 | $7.54 | $12.61 |
| January 2009 | $7.85 | $13.13 |
| December 2008 | $9.31 | $15.56 |
| November 2008 | $8.52 | $14.26 |
| October 2008 | $9.09 | $15.21 |
| September 2008 | $12.20 | $20.43 |
| August 2008 | $14.52 | $24.30 |
| July 2008 | $15.16 | $25.37 |
| June 2008 | $15.31 | $25.63 |
| May 2008 | $18.26 | $32 |
| April 2008 | $17.92 | $31.40 |
| March 2008 | $17.16 | $30.08 |
| February 2008 | $16.54 | $28.98 |
| January 2008 | $15.88 | $27.84 |
| December 2007 | $17.53 | $30.72 |
| November 2007 | $18.17 | $33.03 |
| October 2007 | $19.82 | $36.03 |
| September 2007 | $20.34 | $36.98 |
| August 2007 | $19.03 | $34.60 |
| July 2007 | $19.67 | $35.76 |
| June 2007 | $19.84 | $36.07 |
| May 2007 | $20.14 | $36.61 |
| April 2007 | $20.40 | $37.08 |
| March 2007 | $18.45 | $33.54 |
| February 2007 | $17.29 | $31.43 |
| January 2007 | $18.04 | $32.79 |
| December 2006 | $17.76 | $32.28 |
| November 2006 | $16.37 | $30.08 |
| October 2006 | $15.70 | $28.85 |
| September 2006 | $14.78 | $27.16 |
| August 2006 | $14.10 | $25.90 |
| July 2006 | $13.62 | $25.02 |
| June 2006 | $13.77 | $25.30 |
| May 2006 | $13.79 | $25.33 |
| April 2006 | $14.83 | $27.25 |
| March 2006 | $14.02 | $25.76 |
| February 2006 | $12.95 | $23.79 |
| January 2006 | $13.06 | $24 |
| December 2005 | $12.36 | $22.70 |
| November 2005 | $11.48 | $21.49 |
| October 2005 | $11.39 | $21.32 |
| September 2005 | $12.04 | $22.53 |
| August 2005 | $11.66 | $21.82 |
| July 2005 | $11.43 | $21.39 |
| June 2005 | $10.79 | $20.20 |
| May 2005 | $10.90 | $20.41 |
| April 2005 | $10.72 | $20.07 |
| March 2005 | $10.87 | $20.35 |
| February 2005 | $11.25 | $21.05 |
| January 2005 | $10.64 | $19.91 |
| December 2004 | $11.20 | $20.96 |
| November 2004 | $11.22 | $21.15 |
| October 2004 | $9.85 | $18.57 |
| September 2004 | $9.76 | $18.40 |
| August 2004 | $8.97 | $16.90 |
| July 2004 | $8.74 | $16.48 |
| June 2004 | $9.33 | $17.58 |
| May 2004 | $8.98 | $16.93 |
| April 2004 | $8.80 | $16.58 |
| March 2004 | $8.83 | $16.64 |
| February 2004 | $9.04 | $17.03 |
| January 2004 | $8.62 | $16.24 |
| December 2003 | $8.28 | $15.60 |
| November 2003 | $7.51 | $14.50 |
| October 2003 | $7.28 | $14.06 |
| September 2003 | $6.69 | $12.92 |
| August 2003 | $6.47 | $12.50 |
| July 2003 | $6.31 | $12.19 |
| June 2003 | $6.02 | $11.62 |
| May 2003 | $6.07 | $11.73 |
| April 2003 | $5.76 | $11.12 |
| March 2003 | $4.77 | $9.22 |
| February 2003 | $4.89 | $9.45 |
| January 2003 | $4.91 | $9.48 |
| December 2002 | $4.94 | $9.55 |
| November 2002 | $5.72 | $11.19 |
| October 2002 | $4.82 | $9.43 |
| September 2002 | $4.20 | $8.22 |
| August 2002 | $5.08 | $9.94 |
| July 2002 | $5.04 | $9.86 |
| June 2002 | $6 | $11.73 |
| May 2002 | $6.18 | $12.09 |
| April 2002 | $6.18 | $12.08 |
| March 2002 | $6.79 | $13.27 |
| February 2002 | $6.57 | $12.84 |
| January 2002 | $6.46 | $12.64 |
| December 2001 | $7.01 | $13.71 |
| November 2001 | $6.81 | $13.31 |
| October 2001 | $5.86 | $11.46 |
| September 2001 | $5.60 | $10.95 |
| August 2001 | $6.54 | $12.78 |
| July 2001 | $7.08 | $13.90 |
| June 2001 | $6.90 | $13.55 |
| May 2001 | $7.34 | $14.40 |
| April 2001 | $7.72 | $15.15 |
| March 2001 | $6.80 | $13.35 |
| February 2001 | $8.64 | $16.95 |
| January 2001 | $9.96 | $19.54 |
| December 2000 | $9.11 | $17.88 |
| November 2000 | $8.38 | $17.19 |
| October 2000 | $10.14 | $20.81 |
| September 2000 | $10.66 | $21.88 |
| August 2000 | $12 | $24.62 |
| July 2000 | $11.92 | $29.88 |
| June 2000 | $12.41 | $31.12 |
| May 2000 | $12.94 | $32.44 |
| April 2000 | $13.21 | $33.12 |
| March 2000 | $13.64 | $34.19 |
| February 2000 | $13.86 | $34.75 |
| January 2000 | $11.39 | $28.56 |
| December 1999 | $11.77 | $29.50 |
| November 1999 | $10.06 | $26.12 |
| October 1999 | $9.29 | $24.12 |
| September 1999 | $8.61 | $22.38 |
| August 1999 | $8.52 | $22.12 |
| July 1999 | $8.60 | $23 |
| June 1999 | $8.41 | $22.50 |
| May 1999 | $7.52 | $20.12 |
| April 1999 | $7.73 | $20.69 |
| March 1999 | $7.47 | $20 |
| February 1999 | $7.47 | $20 |
| January 1999 | $7.59 | $20.31 |
| December 1998 | $7.22 | $19.31 |
| November 1998 | $7.19 | $19.31 |
| October 1998 | $6.63 | $17.81 |
| September 1998 | $6.26 | $16.81 |
| August 1998 | $6.77 | $18.19 |
| July 1998 | $8.02 | $22.56 |
| June 1998 | $8.31 | $23.38 |
| May 1998 | $8.44 | $23.75 |
| April 1998 | $8.26 | $23.25 |
| March 1998 | $7.73 | $21.75 |
| February 1998 | $7.20 | $20.25 |
| January 1998 | $6.60 | $18.56 |
| December 1997 | $6.44 | $18.12 |
| November 1997 | $6.65 | $18.75 |
| October 1997 | $6.60 | $18.62 |
| September 1997 | $7.27 | $20.50 |
| August 1997 | $6.45 | $18.19 |
| July 1997 | $6.92 | $20.31 |
| June 1997 | $6.56 | $19.25 |
| May 1997 | $6.01 | $17.62 |
| April 1997 | $5.71 | $16.75 |
| March 1997 | $6.01 | $17.62 |
| February 1997 | $5.90 | $17.31 |
| January 1997 | $5.94 | $17.44 |
| December 1996 | $5.84 | $17.12 |
| November 1996 | $5.75 | $16.88 |
| October 1996 | $5.41 | $15.88 |
| September 1996 | $5.19 | $15.25 |
| August 1996 | $4.98 | $14.62 |
| July 1996 | $4.70 | $14.19 |
| June 1996 | $4.86 | $14.69 |
| May 1996 | $4.78 | $14.44 |
| April 1996 | $4.61 | $13.94 |
| March 1996 | $4.59 | $13.88 |
EWD
Price: $39.98
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 2.38%
Payout Ratio: 44.45%
Payout Ratio Range:
Dividend Per Share: 0.95 USD
Earnings Per Share: 2.14 USD
P/E Ratio: 17.55
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 164569
Market Capitalization: 305.1 million
Average Dividend Frequency: 2
Years Paying Dividends: 28
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%