Skip to main content
iShares MSCI Denmark ETF (EDEN)
BATS: EDEN · Real-Time Price · USD
105.17
-0.16 (-0.15%)
At close: Mar 28, 2025, 2:50 PM
103.87
-1.30 (-1.24%)
Pre-market: Mar 31, 2025, 4:59 AM EDT

EDEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025105.24105.77105.16105.17105.17-0.15%3,121
Mar 27, 2025105.00105.70105.00105.33105.33-0.48%3,362
Mar 26, 2025106.89107.02105.71105.84105.84-1.39%3,812
Mar 25, 2025108.69108.69107.30107.33107.33-0.56%8,824
Mar 24, 2025108.21108.22107.09107.93107.93-1.43%7,639
Mar 21, 2025109.24109.50109.12109.50109.50-1.20%5,585
Mar 20, 2025110.30110.88110.30110.83110.83-0.71%2,648
Mar 19, 2025111.58112.05111.43111.62111.62-0.43%5,255
Mar 18, 2025112.54112.54111.76112.10112.100.60%10,810
Mar 17, 2025110.63112.07110.63111.43111.431.50%11,397
Mar 14, 2025109.10109.78108.77109.78109.782.08%4,227
Mar 13, 2025107.77108.40107.43107.54107.54-0.49%1,739
Mar 12, 2025108.01108.48107.98108.08108.08-0.44%5,152
Mar 11, 2025109.45109.45107.76108.55108.55-0.34%8,304
Mar 10, 2025110.00110.28108.80108.92108.92-4.46%18,677
Mar 7, 2025112.97114.00112.69114.00114.001.38%11,902
Mar 6, 2025112.91113.77112.26112.45112.45-1.34%16,316
Mar 5, 2025113.61114.13113.11113.98113.983.03%35,425
Mar 4, 2025109.85111.62109.04110.62110.62-0.01%9,640
Mar 3, 2025112.14112.24110.46110.63110.63-0.16%13,665
Feb 28, 2025110.94111.20109.83110.81110.810.24%10,147
Feb 27, 2025111.31111.86110.55110.55110.55-1.90%18,446
Feb 26, 2025113.28113.74112.36112.69112.69-0.37%11,973
Feb 25, 2025113.23113.54112.23113.11113.111.19%21,386
Feb 24, 2025111.05112.13110.99111.79111.791.19%14,151
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