iShares MSCI Denmark ETF (EDEN)
BATS: EDEN · Real-Time Price · USD
112.67
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
EDEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 112.56 | 112.67 | 112.56 | 112.67 | 112.67 | -0.22% | 1,048 |
| Oct 6, 2025 | 112.91 | 113.50 | 112.87 | 112.92 | 112.92 | -0.18% | 4,092 |
| Oct 3, 2025 | 111.84 | 113.12 | 111.62 | 113.12 | 113.12 | 1.45% | 4,091 |
| Oct 2, 2025 | 111.11 | 111.50 | 111.11 | 111.50 | 111.50 | -0.47% | 2,447 |
| Oct 1, 2025 | 110.58 | 112.19 | 110.57 | 112.03 | 112.03 | 2.76% | 7,209 |
| Sep 30, 2025 | 107.64 | 109.03 | 107.64 | 109.03 | 109.03 | 0.18% | 1,278 |
| Sep 29, 2025 | 107.73 | 109.00 | 107.64 | 108.83 | 108.83 | 0.27% | 7,397 |
| Sep 26, 2025 | 108.31 | 108.84 | 108.28 | 108.54 | 108.54 | -0.09% | 60,148 |
| Sep 25, 2025 | 108.72 | 108.81 | 108.11 | 108.63 | 108.63 | -2.34% | 4,807 |
| Sep 24, 2025 | 111.17 | 111.35 | 110.28 | 111.23 | 111.23 | -0.64% | 2,629 |
| Sep 23, 2025 | 112.42 | 112.42 | 111.90 | 111.95 | 111.95 | -0.26% | 1,304 |
| Sep 22, 2025 | 111.44 | 112.24 | 111.44 | 112.24 | 112.24 | -0.10% | 1,629 |
| Sep 19, 2025 | 112.80 | 112.80 | 112.02 | 112.35 | 112.35 | -1.09% | 1,784 |
| Sep 18, 2025 | 113.70 | 113.85 | 112.95 | 113.59 | 113.59 | 1.14% | 1,806 |
| Sep 17, 2025 | 112.72 | 112.72 | 111.50 | 112.31 | 112.31 | 0.51% | 2,178 |
| Sep 16, 2025 | 111.55 | 111.74 | 110.96 | 111.74 | 111.74 | 1.08% | 2,634 |
| Sep 15, 2025 | 110.82 | 110.82 | 110.46 | 110.55 | 110.55 | 0.83% | 2,009 |
| Sep 12, 2025 | 109.77 | 109.77 | 109.16 | 109.64 | 109.64 | 0.30% | 2,144 |
| Sep 11, 2025 | 108.09 | 109.31 | 108.09 | 109.31 | 109.31 | 0.71% | 3,875 |
| Sep 10, 2025 | 108.74 | 108.91 | 108.37 | 108.54 | 108.54 | -0.25% | 1,619 |
| Sep 9, 2025 | 108.70 | 108.81 | 108.06 | 108.81 | 108.81 | -0.09% | 1,935 |
| Sep 8, 2025 | 108.93 | 109.50 | 108.39 | 108.91 | 108.91 | -0.59% | 7,793 |
| Sep 5, 2025 | 110.80 | 110.80 | 109.21 | 109.56 | 109.56 | 0.27% | 2,881 |
| Sep 4, 2025 | 108.80 | 109.45 | 108.80 | 109.26 | 109.26 | 0.02% | 4,648 |
| Sep 3, 2025 | 108.90 | 109.24 | 108.90 | 109.24 | 109.24 | 0.19% | 7,022 |
| 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 |