iShares MSCI Denmark ETF (EDEN)
BATS: EDEN · Real-Time Price · USD
109.03
-0.67 (-0.61%)
Sep 2, 2025, 4:00 PM - Market closed
EDEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 109.08 | 109.51 | 108.46 | 109.03 | 109.03 | -0.61% | 7,482 |
| Aug 29, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -0.52% | 786 |
| Aug 28, 2025 | 110.57 | 110.57 | 109.74 | 110.27 | 110.27 | 0.19% | 3,125 |
| Aug 27, 2025 | 109.27 | 110.14 | 109.27 | 110.07 | 110.07 | 0.30% | 2,077 |
| Aug 26, 2025 | 109.72 | 109.73 | 109.40 | 109.73 | 109.73 | -0.29% | 8,185 |
| Aug 25, 2025 | 111.37 | 111.55 | 110.05 | 110.05 | 110.05 | -2.05% | 7,889 |
| Aug 22, 2025 | 112.28 | 112.35 | 112.28 | 112.35 | 112.35 | 1.68% | 824 |
| Aug 21, 2025 | 110.10 | 110.49 | 110.01 | 110.49 | 110.49 | 0.40% | 1,725 |
| Aug 20, 2025 | 110.38 | 110.38 | 110.00 | 110.05 | 110.05 | 0.15% | 2,664 |
| Aug 19, 2025 | 110.03 | 110.33 | 109.46 | 109.89 | 109.89 | 0.81% | 12,127 |
| Aug 18, 2025 | 109.04 | 109.13 | 108.61 | 109.01 | 109.01 | 1.10% | 14,516 |
| Aug 15, 2025 | 107.68 | 108.28 | 107.68 | 107.83 | 107.83 | 0.48% | 4,368 |
| Aug 14, 2025 | 107.05 | 107.31 | 106.83 | 107.31 | 107.31 | -0.52% | 1,901 |
| Aug 13, 2025 | 107.65 | 108.18 | 107.56 | 107.87 | 107.87 | 0.35% | 4,633 |
| Aug 12, 2025 | 106.43 | 107.55 | 106.43 | 107.49 | 107.49 | 1.46% | 4,247 |
| Aug 11, 2025 | 106.48 | 106.48 | 105.95 | 105.95 | 105.95 | -1.67% | 2,554 |
| Aug 8, 2025 | 107.86 | 107.95 | 107.53 | 107.75 | 107.75 | 0.25% | 4,745 |
| Aug 7, 2025 | 106.90 | 107.50 | 106.76 | 107.49 | 107.49 | 2.71% | 5,659 |
| Aug 6, 2025 | 104.50 | 104.90 | 104.19 | 104.65 | 104.65 | -0.55% | 3,107 |
| Aug 5, 2025 | 105.27 | 105.50 | 105.23 | 105.23 | 105.23 | -0.35% | 2,512 |
| Aug 4, 2025 | 105.52 | 105.60 | 105.52 | 105.60 | 105.60 | 0.92% | 1,143 |
| Aug 1, 2025 | 104.59 | 104.67 | 103.91 | 104.64 | 104.64 | 0.60% | 3,519 |
| Jul 31, 2025 | 105.46 | 105.61 | 103.82 | 104.01 | 104.01 | -2.55% | 12,547 |
| Jul 30, 2025 | 107.57 | 107.71 | 106.73 | 106.73 | 106.73 | -2.63% | 27,427 |
| Jul 29, 2025 | 110.36 | 110.84 | 109.40 | 109.62 | 109.62 | -5.54% | 12,845 |
| Jul 28, 2025 | 117.57 | 117.57 | 115.95 | 116.05 | 116.05 | -2.52% | 7,776 |
| Jul 25, 2025 | 118.35 | 119.04 | 117.80 | 119.04 | 119.04 | 0.75% | 1,597 |
| Jul 24, 2025 | 118.47 | 118.85 | 118.15 | 118.15 | 118.15 | -0.10% | 6,420 |
| Jul 23, 2025 | 116.33 | 118.27 | 116.33 | 118.27 | 118.27 | 3.22% | 4,026 |
| Jul 22, 2025 | 113.27 | 114.68 | 113.27 | 114.58 | 114.58 | 1.08% | 2,757 |
| Jul 21, 2025 | 112.99 | 113.42 | 112.99 | 113.35 | 113.35 | 0.24% | 5,068 |
| Jul 18, 2025 | 113.93 | 113.93 | 112.94 | 113.08 | 113.08 | 0.08% | 2,710 |
| Jul 17, 2025 | 113.01 | 113.10 | 112.53 | 112.99 | 112.99 | -0.36% | 4,584 |
| Jul 16, 2025 | 113.75 | 113.75 | 113.40 | 113.40 | 113.40 | 0.69% | 2,421 |
| Jul 15, 2025 | 114.27 | 114.27 | 112.63 | 112.63 | 112.63 | -1.05% | 5,440 |
| Jul 14, 2025 | 113.91 | 114.31 | 113.05 | 113.83 | 113.83 | -0.55% | 24,731 |
| Jul 11, 2025 | 115.13 | 115.13 | 114.03 | 114.46 | 114.46 | -1.78% | 297,989 |
| Jul 10, 2025 | 115.99 | 116.95 | 115.99 | 116.53 | 116.53 | 0.65% | 7,710 |
| Jul 9, 2025 | 115.10 | 115.78 | 115.10 | 115.78 | 115.78 | 0.63% | 1,182 |
| Jul 8, 2025 | 114.26 | 115.08 | 114.26 | 115.06 | 115.06 | 0.98% | 6,840 |
| Jul 7, 2025 | 114.69 | 114.69 | 113.94 | 113.94 | 113.94 | -0.39% | 3,769 |
| Jul 3, 2025 | 114.22 | 114.52 | 114.22 | 114.39 | 114.39 | -0.19% | 2,306 |
| Jul 2, 2025 | 114.22 | 114.61 | 113.66 | 114.61 | 114.61 | 0.55% | 1,664 |
| Jul 1, 2025 | 113.08 | 114.01 | 112.97 | 113.98 | 113.98 | 0.22% | 10,486 |
| Jun 30, 2025 | 113.34 | 114.13 | 113.34 | 113.73 | 113.73 | -0.09% | 2,625 |
| Jun 27, 2025 | 113.96 | 114.25 | 113.63 | 113.84 | 113.84 | 0.77% | 3,299 |
| Jun 26, 2025 | 112.67 | 112.97 | 112.62 | 112.97 | 112.97 | 0.67% | 1,618 |
| Jun 25, 2025 | 112.48 | 112.50 | 112.18 | 112.21 | 112.21 | -1.74% | 1,573 |
| Jun 24, 2025 | 113.34 | 114.19 | 113.34 | 114.19 | 114.19 | 1.29% | 1,542 |
| Jun 23, 2025 | 111.47 | 112.74 | 111.29 | 112.74 | 112.74 | -1.48% | 5,392 |