Skip to main content
iShares MSCI Denmark ETF (EDEN)
BATS: EDEN · Real-Time Price · USD
110.47
+0.64 (0.58%)
Feb 21, 2025, 3:15 PM EST - Market closed

EDEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025110.96110.96110.36110.47110.470.58%1,885
Feb 20, 2025109.21109.83109.12109.83109.830.47%3,861
Feb 19, 2025108.94109.56108.56109.31109.310.17%13,034
Feb 18, 2025108.81109.20108.61109.13109.131.83%10,362
Feb 14, 2025107.62107.86107.10107.17107.170.48%6,849
Feb 13, 2025106.49107.10105.81106.65106.65-0.32%20,655
Feb 12, 2025106.05107.10105.99106.99106.99-0.35%17,400
Feb 11, 2025106.89107.41106.68107.37107.371.22%5,657
Feb 10, 2025106.34106.64106.07106.08106.08-0.46%6,374
Feb 7, 2025107.58107.58106.56106.57106.57-0.50%2,113
Feb 6, 2025106.82107.50106.80107.11107.110.81%4,050
Feb 5, 2025105.88106.47105.44106.25106.251.46%14,643
Feb 4, 2025104.21105.25104.21104.72104.720.97%18,859
Feb 3, 2025103.26104.01102.98103.71103.71-2.25%3,716
Jan 31, 2025106.70106.72106.10106.10106.10-0.99%9,731
Jan 30, 2025107.03107.90107.03107.16107.160.82%5,588
Jan 29, 2025106.50106.62105.96106.29106.290.26%3,579
Jan 28, 2025106.33106.83105.49106.01106.01-1.66%15,153
Jan 27, 2025106.78107.97106.78107.80107.800.37%10,000
Jan 24, 2025107.96108.27107.23107.41107.411.55%6,667
Jan 23, 2025105.62106.00105.62105.77105.770.75%4,004
Jan 22, 2025105.83105.83104.99104.99104.99-1.04%3,862
Jan 21, 2025104.88106.08104.79106.08106.082.79%20,073
Jan 17, 2025103.68103.68103.11103.21103.21-1.27%4,827
Jan 16, 2025103.97104.82103.97104.54104.540.15%3,095
Jan 15, 2025105.19105.19104.18104.38104.380.44%6,251
Jan 14, 2025103.49103.93102.81103.93103.93-0.45%5,817
Jan 13, 2025103.95104.40103.69104.40104.40-0.77%81,065
Jan 10, 2025105.33105.44105.14105.21105.21-0.74%4,511
Jan 8, 2025105.78106.00105.15106.00106.00-0.04%20,015
Jan 7, 2025107.44107.68105.74106.04106.04-1.15%20,015
Jan 6, 2025107.23107.89107.23107.27107.27-0.67%2,595
Jan 3, 2025107.54108.08107.34108.00108.000.57%13,844
Jan 2, 2025107.62107.82107.10107.39107.390.95%6,626
Dec 31, 2024106.68107.13105.86106.38106.38-0.30%9,871
Dec 30, 2024107.32107.38106.46106.70106.70-1.19%10,421
Dec 27, 2024107.89108.48107.88107.98107.980.04%4,569
Dec 26, 2024106.55108.04106.55107.94107.940.47%2,937
Dec 24, 2024107.86107.86107.18107.44107.440.23%21,482
Dec 23, 2024107.17107.35106.33107.19107.191.54%10,163
Dec 20, 2024103.68106.09103.68105.56105.56-3.47%11,243
Dec 19, 2024109.74109.93108.93109.35109.35-0.93%10,214
Dec 18, 2024113.20113.20110.27110.38110.38-1.78%3,399
Dec 17, 2024112.03112.76112.00112.38112.38-1.63%3,965
Dec 16, 2024114.04114.45113.74114.24113.870.07%3,389
Dec 13, 2024113.85114.16113.41114.16113.79-0.18%8,255
Dec 12, 2024114.90115.31114.36114.36114.00-1.34%10,339
Dec 11, 2024115.23115.92115.22115.92115.550.28%2,710
Dec 10, 2024115.35115.60115.20115.60115.230.30%2,048
Dec 9, 2024115.94116.10115.21115.25114.89-0.45%12,653
Dec 6, 2024115.72115.91115.33115.77115.400.03%2,887
Dec 5, 2024115.17115.73115.14115.73115.360.82%2,949
Dec 4, 2024114.95115.29114.14114.79114.43-0.42%4,057
Dec 3, 2024115.31116.00115.14115.27114.91-0.29%17,587
Dec 2, 2024114.56116.02113.44115.61115.241.18%8,709
Nov 29, 2024114.10114.87114.10114.26113.900.31%4,136
Nov 27, 2024113.03113.91113.03113.91113.550.97%3,619
Nov 26, 2024113.35113.35112.44112.82112.46-0.12%101,325
Nov 25, 2024113.45113.45112.65112.96112.600.27%5,239
Nov 22, 2024111.90113.18111.90112.65112.290.84%3,852
Nov 21, 2024111.53111.91111.17111.71111.36-1.70%8,183
Nov 20, 2024112.64113.64112.29113.64113.281.23%10,997
Nov 19, 2024111.33112.34111.33112.26111.900.42%114,583
Nov 18, 2024111.57111.98111.41111.79111.43-0.52%3,445
Nov 15, 2024112.34112.65112.29112.37112.01-1.17%3,421
Nov 14, 2024114.70114.70113.56113.70113.34-0.17%22,372
Nov 13, 2024113.94114.28113.55113.90113.54-1.00%7,491
Nov 12, 2024115.82115.82114.18115.05114.68-2.07%8,372
Nov 11, 2024118.03118.03117.35117.47117.100.57%3,223
Nov 8, 2024117.31117.31116.25116.81116.44-0.25%21,082
Nov 7, 2024117.13117.97116.65117.10116.731.10%8,878
Nov 6, 2024115.91116.00115.10115.83115.46-3.21%6,592
Nov 5, 2024119.16119.90119.00119.68119.30-0.54%5,327
Nov 4, 2024120.52120.82120.11120.33119.950.20%11,462
Nov 1, 2024120.66120.66120.00120.09119.710.51%6,533
Oct 31, 2024118.81119.48118.55119.48119.100.42%3,376
Oct 30, 2024117.84119.18117.05118.98118.60-0.74%8,436
Oct 29, 2024119.53120.22119.53119.87119.49-1.14%4,741
Oct 28, 2024120.57121.27120.57121.25120.870.56%5,189
Oct 25, 2024120.87121.23120.40120.57120.19-0.55%4,828
Oct 24, 2024121.29121.58121.23121.23120.850.24%2,648
Oct 23, 2024121.22121.22120.70120.94120.56-0.58%3,715
Oct 22, 2024121.47122.03121.30121.66121.27-0.62%15,587
Oct 21, 2024122.96123.01121.99122.41122.02-0.49%3,039
Oct 18, 2024122.77123.36122.07123.01122.620.47%18,779
Oct 17, 2024123.04123.21122.44122.44122.050.19%11,686
Oct 16, 2024122.73122.73122.21122.21121.82-0.42%748
Oct 15, 2024123.08123.35121.73122.73122.34-0.76%308,151
Oct 14, 2024123.30123.87123.30123.67123.270.19%6,351
Oct 11, 2024123.55123.70123.22123.44123.040.85%3,091
Oct 10, 2024122.81122.81122.02122.40122.01-0.73%7,874
Oct 9, 2024123.12123.43123.12123.30122.91-0.26%1,324
Oct 8, 2024123.74123.74123.05123.62123.230.57%1,696
Oct 7, 2024123.03123.50122.92122.92122.530.73%5,856
Oct 4, 2024121.94122.34121.46122.02121.63-0.20%7,440
Oct 3, 2024123.00123.91120.57122.26121.87-1.42%12,982
Oct 2, 2024123.47124.14123.34124.02123.63-4,466
Oct 1, 2024125.13125.13123.66124.02123.62-2.36%68,785
Sep 30, 2024126.34127.02125.96127.02126.62-0.09%2,550
Sep 27, 2024127.92127.92127.14127.14126.74-1.17%2,859