iShares MSCI Denmark ETF (EDEN)
BATS: EDEN · Real-Time Price · USD
110.87
-0.02 (-0.02%)
Oct 28, 2025, 4:00 PM EDT - Market closed

EDEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025111.16111.28110.87110.87110.87-0.02%3,945
Oct 27, 2025110.89110.89110.89110.89110.890.25%921
Oct 24, 2025110.43111.00110.43110.62110.62-0.31%4,904
Oct 23, 2025110.84111.04110.81110.96110.960.91%2,388
Oct 22, 2025109.41110.02109.41109.96109.96-0.82%1,894
Oct 21, 2025110.88111.31110.31110.87110.87-0.81%1,143
Oct 20, 2025111.31111.87111.31111.77111.770.23%1,085
Oct 17, 2025111.51111.51111.51111.51111.51-0.41%763
Oct 16, 2025112.57112.86111.76111.97111.971.03%2,760
Oct 15, 2025110.80110.83110.70110.83110.830.17%1,054
Oct 14, 2025109.83110.65109.83110.65110.65-0.36%1,247
Oct 13, 2025110.52111.28110.52111.04111.040.83%1,971
Oct 10, 2025111.97111.97110.13110.13110.13-1.34%2,002
Oct 9, 2025112.31112.31111.16111.63111.63-1.16%2,883
Oct 8, 2025112.89113.61112.73112.94112.940.24%7,495
Oct 7, 2025112.56112.67112.56112.67112.67-0.22%1,048
Oct 6, 2025112.91113.50112.87112.92112.92-0.18%4,092
Oct 3, 2025111.84113.12111.62113.12113.121.45%4,091
Oct 2, 2025111.11111.50111.11111.50111.50-0.47%2,447
Oct 1, 2025110.58112.19110.57112.03112.032.76%7,209
Sep 30, 2025107.64109.03107.64109.03109.030.18%1,278
Sep 29, 2025107.73109.00107.64108.83108.830.27%7,397
Sep 26, 2025108.31108.84108.28108.54108.54-0.09%60,148
Sep 25, 2025108.72108.81108.11108.63108.63-2.34%4,807
Sep 24, 2025111.17111.35110.28111.23111.23-0.64%2,629
Sep 23, 2025112.42112.42111.90111.95111.95-0.26%1,304
Sep 22, 2025111.44112.24111.44112.24112.24-0.10%1,629
Sep 19, 2025112.80112.80112.02112.35112.35-1.09%1,784
Sep 18, 2025113.70113.85112.95113.59113.591.14%1,806
Sep 17, 2025112.72112.72111.50112.31112.310.51%2,178
Sep 16, 2025111.55111.74110.96111.74111.741.08%2,634
Sep 15, 2025110.82110.82110.46110.55110.550.83%2,009
Sep 12, 2025109.77109.77109.16109.64109.640.30%2,144
Sep 11, 2025108.09109.31108.09109.31109.310.71%3,875
Sep 10, 2025108.74108.91108.37108.54108.54-0.25%1,619
Sep 9, 2025108.70108.81108.06108.81108.81-0.09%1,935
Sep 8, 2025108.93109.50108.39108.91108.91-0.59%7,793
Sep 5, 2025110.80110.80109.21109.56109.560.27%2,881
Sep 4, 2025108.80109.45108.80109.26109.260.02%4,648
Sep 3, 2025108.90109.24108.90109.24109.240.19%7,022
Sep 2, 2025109.08109.51108.46109.03109.03-0.61%7,482
Aug 29, 2025109.70109.70109.70109.70109.70-0.52%786
Aug 28, 2025110.57110.57109.74110.27110.270.19%3,125
Aug 27, 2025109.27110.14109.27110.07110.070.30%2,077
Aug 26, 2025109.72109.73109.40109.73109.73-0.29%8,185
Aug 25, 2025111.37111.55110.05110.05110.05-2.05%7,889
Aug 22, 2025112.28112.35112.28112.35112.351.68%824
Aug 21, 2025110.10110.49110.01110.49110.490.40%1,725
Aug 20, 2025110.38110.38110.00110.05110.050.15%2,664
Aug 19, 2025110.03110.33109.46109.89109.890.81%12,127