iShares MSCI Denmark ETF (EDEN)
BATS: EDEN · Real-Time Price · USD
105.56
-3.79 (-3.47%)
Dec 20, 2024, 3:51 PM EST - Market closed
EDEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 103.68 | 106.09 | 103.68 | 105.56 | 105.56 | -3.47% | 11,243 |
| Dec 19, 2024 | 109.74 | 109.93 | 108.93 | 109.35 | 109.35 | -0.93% | 10,214 |
| Dec 18, 2024 | 113.20 | 113.20 | 110.27 | 110.38 | 110.38 | -1.78% | 3,399 |
| Dec 17, 2024 | 112.03 | 112.76 | 112.00 | 112.38 | 112.38 | -1.63% | 3,965 |
| Dec 16, 2024 | 114.04 | 114.45 | 113.74 | 114.24 | 113.87 | 0.07% | 3,389 |
| Dec 13, 2024 | 113.85 | 114.16 | 113.41 | 114.16 | 113.79 | -0.18% | 8,255 |
| Dec 12, 2024 | 114.90 | 115.31 | 114.36 | 114.36 | 114.00 | -1.34% | 10,339 |
| Dec 11, 2024 | 115.23 | 115.92 | 115.22 | 115.92 | 115.55 | 0.28% | 2,710 |
| Dec 10, 2024 | 115.35 | 115.60 | 115.20 | 115.60 | 115.23 | 0.30% | 2,048 |
| Dec 9, 2024 | 115.94 | 116.10 | 115.21 | 115.25 | 114.89 | -0.45% | 12,653 |
| Dec 6, 2024 | 115.72 | 115.91 | 115.33 | 115.77 | 115.40 | 0.03% | 2,887 |
| Dec 5, 2024 | 115.17 | 115.73 | 115.14 | 115.73 | 115.36 | 0.82% | 2,949 |
| Dec 4, 2024 | 114.95 | 115.29 | 114.14 | 114.79 | 114.43 | -0.42% | 4,057 |
| Dec 3, 2024 | 115.31 | 116.00 | 115.14 | 115.27 | 114.91 | -0.29% | 17,587 |
| Dec 2, 2024 | 114.56 | 116.02 | 113.44 | 115.61 | 115.24 | 1.18% | 8,709 |
| Nov 29, 2024 | 114.10 | 114.87 | 114.10 | 114.26 | 113.90 | 0.31% | 4,136 |
| Nov 27, 2024 | 113.03 | 113.91 | 113.03 | 113.91 | 113.55 | 0.97% | 3,619 |
| Nov 26, 2024 | 113.35 | 113.35 | 112.44 | 112.82 | 112.46 | -0.12% | 101,325 |
| Nov 25, 2024 | 113.45 | 113.45 | 112.65 | 112.96 | 112.60 | 0.27% | 5,239 |
| Nov 22, 2024 | 111.90 | 113.18 | 111.90 | 112.65 | 112.29 | 0.84% | 3,852 |
| Nov 21, 2024 | 111.53 | 111.91 | 111.17 | 111.71 | 111.36 | -1.70% | 8,183 |
| Nov 20, 2024 | 112.64 | 113.64 | 112.29 | 113.64 | 113.28 | 1.23% | 10,997 |
| Nov 19, 2024 | 111.33 | 112.34 | 111.33 | 112.26 | 111.90 | 0.42% | 114,583 |
| Nov 18, 2024 | 111.57 | 111.98 | 111.41 | 111.79 | 111.43 | -0.52% | 3,445 |
| Nov 15, 2024 | 112.34 | 112.65 | 112.29 | 112.37 | 112.01 | -1.17% | 3,421 |
| Nov 14, 2024 | 114.70 | 114.70 | 113.56 | 113.70 | 113.34 | -0.17% | 22,372 |
| Nov 13, 2024 | 113.94 | 114.28 | 113.55 | 113.90 | 113.54 | -1.00% | 7,491 |
| Nov 12, 2024 | 115.82 | 115.82 | 114.18 | 115.05 | 114.68 | -2.07% | 8,372 |
| Nov 11, 2024 | 118.03 | 118.03 | 117.35 | 117.47 | 117.10 | 0.57% | 3,223 |
| Nov 8, 2024 | 117.31 | 117.31 | 116.25 | 116.81 | 116.44 | -0.25% | 21,082 |
| Nov 7, 2024 | 117.13 | 117.97 | 116.65 | 117.10 | 116.73 | 1.10% | 8,878 |
| Nov 6, 2024 | 115.91 | 116.00 | 115.10 | 115.83 | 115.46 | -3.21% | 6,592 |
| Nov 5, 2024 | 119.16 | 119.90 | 119.00 | 119.68 | 119.30 | -0.54% | 5,327 |
| Nov 4, 2024 | 120.52 | 120.82 | 120.11 | 120.33 | 119.95 | 0.20% | 11,462 |
| Nov 1, 2024 | 120.66 | 120.66 | 120.00 | 120.09 | 119.71 | 0.51% | 6,533 |
| Oct 31, 2024 | 118.81 | 119.48 | 118.55 | 119.48 | 119.10 | 0.42% | 3,376 |
| Oct 30, 2024 | 117.84 | 119.18 | 117.05 | 118.98 | 118.60 | -0.74% | 8,436 |
| Oct 29, 2024 | 119.53 | 120.22 | 119.53 | 119.87 | 119.49 | -1.14% | 4,741 |
| Oct 28, 2024 | 120.57 | 121.27 | 120.57 | 121.25 | 120.87 | 0.56% | 5,189 |
| Oct 25, 2024 | 120.87 | 121.23 | 120.40 | 120.57 | 120.19 | -0.55% | 4,828 |
| Oct 24, 2024 | 121.29 | 121.58 | 121.23 | 121.23 | 120.85 | 0.24% | 2,648 |
| Oct 23, 2024 | 121.22 | 121.22 | 120.70 | 120.94 | 120.56 | -0.58% | 3,715 |
| Oct 22, 2024 | 121.47 | 122.03 | 121.30 | 121.66 | 121.27 | -0.62% | 15,587 |
| Oct 21, 2024 | 122.96 | 123.01 | 121.99 | 122.41 | 122.02 | -0.49% | 3,039 |
| Oct 18, 2024 | 122.77 | 123.36 | 122.07 | 123.01 | 122.62 | 0.47% | 18,779 |
| Oct 17, 2024 | 123.04 | 123.21 | 122.44 | 122.44 | 122.05 | 0.19% | 11,686 |
| Oct 16, 2024 | 122.73 | 122.73 | 122.21 | 122.21 | 121.82 | -0.42% | 748 |
| Oct 15, 2024 | 123.08 | 123.35 | 121.73 | 122.73 | 122.34 | -0.76% | 308,151 |
| Oct 14, 2024 | 123.30 | 123.87 | 123.30 | 123.67 | 123.27 | 0.19% | 6,351 |
| Oct 11, 2024 | 123.55 | 123.70 | 123.22 | 123.44 | 123.04 | 0.85% | 3,091 |
| Oct 10, 2024 | 122.81 | 122.81 | 122.02 | 122.40 | 122.01 | -0.73% | 7,874 |
| Oct 9, 2024 | 123.12 | 123.43 | 123.12 | 123.30 | 122.91 | -0.26% | 1,324 |
| Oct 8, 2024 | 123.74 | 123.74 | 123.05 | 123.62 | 123.23 | 0.57% | 1,696 |
| Oct 7, 2024 | 123.03 | 123.50 | 122.92 | 122.92 | 122.53 | 0.73% | 5,856 |
| Oct 4, 2024 | 121.94 | 122.34 | 121.46 | 122.02 | 121.63 | -0.20% | 7,440 |
| Oct 3, 2024 | 123.00 | 123.91 | 120.57 | 122.26 | 121.87 | -1.42% | 12,982 |
| Oct 2, 2024 | 123.47 | 124.14 | 123.34 | 124.02 | 123.63 | - | 4,466 |
| Oct 1, 2024 | 125.13 | 125.13 | 123.66 | 124.02 | 123.62 | -2.36% | 68,785 |
| Sep 30, 2024 | 126.34 | 127.02 | 125.96 | 127.02 | 126.62 | -0.09% | 2,550 |
| Sep 27, 2024 | 127.92 | 127.92 | 127.14 | 127.14 | 126.74 | -1.17% | 2,859 |
| Sep 26, 2024 | 128.89 | 129.05 | 128.50 | 128.64 | 128.23 | 0.39% | 12,359 |
| Sep 25, 2024 | 129.36 | 129.39 | 127.96 | 128.14 | 127.73 | -0.32% | 2,629 |
| Sep 24, 2024 | 128.00 | 128.55 | 127.15 | 128.55 | 128.14 | 0.53% | 2,054 |
| Sep 23, 2024 | 127.86 | 127.87 | 127.86 | 127.87 | 127.47 | -1.30% | 746 |
| Sep 20, 2024 | 129.02 | 129.73 | 129.02 | 129.55 | 129.14 | -2.11% | 1,708 |
| Sep 19, 2024 | 132.27 | 132.34 | 132.27 | 132.34 | 131.92 | 1.49% | 1,056 |
| Sep 18, 2024 | 130.30 | 132.17 | 130.30 | 130.40 | 129.99 | -0.38% | 3,865 |
| Sep 17, 2024 | 132.00 | 132.00 | 130.90 | 130.90 | 130.48 | -0.89% | 2,066 |
| Sep 16, 2024 | 132.07 | 132.33 | 131.75 | 132.07 | 131.65 | 0.33% | 3,765 |
| Sep 13, 2024 | 131.62 | 131.80 | 131.62 | 131.63 | 131.22 | 0.97% | 674 |
| Sep 12, 2024 | 129.51 | 130.36 | 129.18 | 130.36 | 129.95 | 0.99% | 1,289 |
| Sep 11, 2024 | 126.78 | 129.16 | 126.78 | 129.08 | 128.67 | 2.55% | 1,921 |
| Sep 10, 2024 | 126.25 | 126.25 | 125.02 | 125.87 | 125.47 | -1.23% | 13,477 |
| Sep 9, 2024 | 127.89 | 127.89 | 127.14 | 127.44 | 127.03 | 0.79% | 2,422 |
| Sep 6, 2024 | 128.37 | 128.37 | 126.44 | 126.44 | 126.04 | -0.85% | 6,588 |
| Sep 5, 2024 | 127.79 | 127.95 | 127.45 | 127.52 | 127.11 | -0.87% | 2,235 |
| Sep 4, 2024 | 128.08 | 128.91 | 128.08 | 128.64 | 128.23 | 0.22% | 4,691 |
| Sep 3, 2024 | 130.23 | 130.23 | 128.35 | 128.35 | 127.94 | -1.38% | 6,151 |
| Aug 30, 2024 | 130.38 | 130.38 | 129.60 | 130.15 | 129.74 | -0.21% | 986 |
| Aug 29, 2024 | 130.85 | 130.88 | 130.10 | 130.43 | 130.01 | 1.11% | 3,814 |
| Aug 28, 2024 | 129.35 | 129.39 | 128.99 | 128.99 | 128.58 | -1.28% | 2,785 |
| Aug 27, 2024 | 130.08 | 130.68 | 129.69 | 130.66 | 130.25 | 0.82% | 7,837 |
| Aug 26, 2024 | 129.89 | 130.01 | 129.41 | 129.60 | 129.19 | -1.07% | 3,874 |
| Aug 23, 2024 | 129.81 | 130.99 | 129.81 | 130.99 | 130.58 | 1.75% | 16,414 |
| Aug 22, 2024 | 129.32 | 129.51 | 128.61 | 128.74 | 128.33 | -0.66% | 6,621 |
| Aug 21, 2024 | 129.12 | 129.59 | 128.59 | 129.59 | 129.18 | 0.50% | 16,289 |
| Aug 20, 2024 | 129.24 | 129.29 | 128.57 | 128.94 | 128.54 | -0.89% | 1,964 |
| Aug 19, 2024 | 129.00 | 130.11 | 129.00 | 130.11 | 129.69 | 0.93% | 6,089 |
| Aug 16, 2024 | 128.56 | 129.06 | 128.56 | 128.91 | 128.50 | 0.21% | 4,251 |
| Aug 15, 2024 | 128.72 | 128.92 | 128.57 | 128.64 | 128.23 | 0.85% | 3,875 |
| Aug 14, 2024 | 127.04 | 127.55 | 126.64 | 127.55 | 127.15 | 0.65% | 11,463 |
| Aug 13, 2024 | 124.66 | 126.72 | 124.66 | 126.72 | 126.32 | 2.25% | 3,709 |
| Aug 12, 2024 | 124.62 | 124.62 | 123.79 | 123.93 | 123.54 | -0.90% | 3,536 |
| Aug 9, 2024 | 124.58 | 125.06 | 124.35 | 125.06 | 124.66 | 1.42% | 2,445 |
| Aug 8, 2024 | 122.15 | 123.52 | 121.32 | 123.31 | 122.92 | 2.68% | 9,050 |
| Aug 7, 2024 | 122.33 | 122.33 | 120.09 | 120.09 | 119.71 | -1.76% | 9,384 |
| Aug 6, 2024 | 121.09 | 122.66 | 121.09 | 122.24 | 121.85 | 1.05% | 18,574 |
| Aug 5, 2024 | 119.40 | 121.67 | 118.93 | 120.96 | 120.58 | -3.04% | 22,747 |
| Aug 2, 2024 | 124.89 | 125.16 | 123.81 | 124.75 | 124.36 | -1.46% | 57,175 |
| Aug 1, 2024 | 127.22 | 127.62 | 125.61 | 126.60 | 126.20 | -1.19% | 9,661 |