Skip to main content
logo
iShares MSCI Denmark ETF (EDEN)
BATS: EDEN · Real-Time Price · USD
113.06
-3.55 (-3.04%)
At close: Feb 5, 2026, 4:00 PM EST
115.56
+2.50 (2.21%)
Pre-market: Feb 6, 2026, 5:19 AM EST

EDEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 2026114.37114.37113.02113.06113.06-3.04%5,261
Feb 4, 2026118.34118.82116.35116.61116.61-1.48%6,882
Feb 3, 2026122.07122.15118.05118.35118.35-3.54%26,759
Feb 2, 2026121.71122.88121.61122.69122.690.62%7,531
Jan 30, 2026122.72122.74121.94121.94121.94-0.80%7,498
Jan 29, 2026123.33123.33121.82122.92122.920.14%6,264
Jan 28, 2026123.85123.94122.60122.75122.75-2.27%9,691
Jan 27, 2026125.00125.64124.86125.60125.600.74%14,470
Jan 26, 2026123.96124.71123.96124.68124.681.41%6,310
Jan 23, 2026122.59122.95122.38122.95122.950.06%6,259
Jan 22, 2026122.20122.96122.20122.87122.872.05%8,842
Jan 21, 2026119.79120.48118.34120.40120.400.45%9,761
Jan 20, 2026119.66121.27118.21119.86119.86-2.38%7,232
Jan 16, 2026121.57122.94121.57122.78122.782.36%10,266
Jan 15, 2026119.48120.07119.47119.94119.94-1.59%6,361
Jan 14, 2026121.80122.11121.43121.88121.880.80%6,528
Jan 13, 2026120.69121.04120.69120.91120.910.27%3,889
Jan 12, 2026120.25120.77120.19120.58120.580.43%2,767
Jan 9, 2026119.64120.39119.64120.07120.070.65%2,513
Jan 8, 2026118.90119.60118.90119.30119.300.10%1,666
Jan 7, 2026119.29119.68119.12119.18119.18-0.10%4,543
Jan 6, 2026119.21119.72119.21119.30119.301.38%3,699
Jan 5, 2026116.00117.67115.85117.67117.671.64%4,085
Jan 2, 2026115.72115.77115.29115.77115.771.14%39,007
Dec 31, 2025114.22114.68114.00114.47114.47-0.35%2,572
Dec 30, 2025114.52114.88114.52114.88114.88-0.20%6,116
Dec 29, 2025115.33115.51115.11115.11115.11-0.42%5,537
Dec 26, 2025116.56116.56115.15115.59115.59-0.42%4,637
Dec 24, 2025115.96116.15115.96116.08116.080.91%2,445
Dec 23, 2025115.02115.09114.37115.03115.032.22%5,055
Dec 22, 2025112.01112.53111.83112.53112.53-0.12%9,767
Dec 19, 2025112.54113.31112.54112.66112.660.88%5,015
Dec 18, 2025112.21112.21111.37111.68111.680.43%3,669
Dec 17, 2025111.61112.30111.20111.20111.20-1.49%1,728
Dec 16, 2025113.45113.45112.01112.88112.88-1.79%4,920
Dec 15, 2025115.17115.22114.92114.94113.39-0.45%2,105
Dec 12, 2025115.43115.75115.29115.46113.89-0.47%3,127
Dec 11, 2025114.56116.15114.56116.00114.431.68%3,124
Dec 10, 2025111.73114.15111.73114.08112.542.73%3,988
Dec 9, 2025111.22111.25110.75111.05109.55-0.48%5,295
Dec 8, 2025111.75111.75111.44111.59110.08-0.44%1,826
Dec 5, 2025112.73112.73112.09112.09110.570.10%1,248
Dec 4, 2025111.75112.73111.75111.98110.470.43%9,068
Dec 3, 2025111.18111.51110.95111.51110.000.55%8,135
Dec 2, 2025110.78111.29110.78110.89109.390.28%5,037
Dec 1, 2025111.26111.69110.58110.58109.08-0.55%4,537
Nov 28, 2025111.15111.41110.73111.19109.680.79%3,367
Nov 26, 2025110.06110.50110.06110.31108.821.40%2,227
Nov 25, 2025107.20108.89107.20108.79107.322.19%7,569
Nov 24, 2025105.77107.08105.40106.46105.02-1.12%5,527