iShares MSCI Denmark ETF (EDEN)
BATS: EDEN · Real-Time Price · USD
108.21
-0.41 (-0.38%)
At close: Oct 6, 2026, 4:00 PM EDT
108.21
0.00 (0.00%)
After-hours: Oct 6, 2026, 6:30 PM EDT
EDEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 109.14 | 109.14 | 108.21 | 108.21 | 108.21 | -0.38% | 5,610 |
| Oct 5, 2026 | 107.59 | 108.92 | 107.59 | 108.62 | 108.62 | -0.08% | 6,273 |
| Oct 2, 2026 | 107.88 | 108.71 | 107.88 | 108.71 | 108.71 | 1.42% | 29,816 |
| Oct 1, 2026 | 108.49 | 109.88 | 106.41 | 107.19 | 107.19 | -1.89% | 32,527 |
| Sep 30, 2026 | 109.68 | 109.68 | 109.26 | 109.26 | 109.26 | -0.75% | 1,375 |
| Sep 29, 2026 | 109.85 | 110.12 | 109.45 | 110.08 | 110.08 | -0.39% | 3,308 |
| Sep 28, 2026 | 109.15 | 111.35 | 109.15 | 110.51 | 110.51 | -0.33% | 2,812 |
| Sep 25, 2026 | 110.44 | 110.95 | 110.19 | 110.87 | 110.87 | 0.15% | 4,090 |
| Sep 24, 2026 | 110.99 | 110.99 | 110.02 | 110.71 | 110.71 | -0.39% | 3,893 |
| Sep 23, 2026 | 111.59 | 111.59 | 110.60 | 111.14 | 111.14 | -1.12% | 3,983 |
| Sep 22, 2026 | 112.69 | 113.05 | 112.03 | 112.40 | 112.40 | -0.43% | 6,990 |
| Sep 21, 2026 | 113.70 | 113.70 | 112.49 | 112.89 | 112.89 | -1.32% | 14,519 |
| Sep 18, 2026 | 114.49 | 114.49 | 114.03 | 114.39 | 114.39 | -0.27% | 1,070 |
| Sep 17, 2026 | 115.00 | 115.32 | 114.67 | 114.70 | 114.70 | 2.33% | 4,041 |
| Sep 16, 2026 | 114.28 | 114.42 | 112.09 | 112.09 | 112.09 | -2.43% | 3,235 |
| Sep 15, 2026 | 113.60 | 114.88 | 113.30 | 114.88 | 114.88 | 0.25% | 12,281 |
| Sep 14, 2026 | 114.99 | 115.56 | 114.50 | 114.59 | 114.59 | -0.55% | 9,452 |
| Sep 11, 2026 | 115.46 | 116.61 | 115.05 | 115.22 | 115.22 | -0.93% | 11,124 |
| Sep 10, 2026 | 116.48 | 116.77 | 115.93 | 116.30 | 116.30 | -0.11% | 2,814 |
| Sep 9, 2026 | 117.94 | 117.94 | 116.43 | 116.43 | 116.43 | -1.35% | 3,328 |
| Sep 8, 2026 | 118.02 | 118.22 | 118.02 | 118.03 | 118.03 | -0.71% | 3,248 |
| Sep 4, 2026 | 119.45 | 119.45 | 118.57 | 118.88 | 118.88 | -0.78% | 1,929 |
| Sep 3, 2026 | 119.20 | 119.87 | 118.99 | 119.81 | 119.81 | 1.83% | 9,288 |
| Sep 2, 2026 | 117.30 | 118.25 | 117.30 | 117.67 | 117.67 | 0.74% | 80,273 |
| Sep 1, 2026 | 116.86 | 118.24 | 116.64 | 116.80 | 116.80 | -0.45% | 29,119 |
| Aug 31, 2026 | 117.78 | 117.78 | 117.33 | 117.33 | 117.33 | -0.65% | 1,280 |
| Aug 28, 2026 | 117.71 | 118.09 | 117.71 | 118.09 | 118.09 | -0.34% | 2,878 |
| Aug 27, 2026 | 117.65 | 118.49 | 117.65 | 118.49 | 118.49 | 0.14% | 2,066 |
| Aug 26, 2026 | 119.31 | 119.83 | 118.32 | 118.32 | 118.32 | -1.44% | 1,830 |
| Aug 25, 2026 | 120.33 | 120.61 | 120.05 | 120.05 | 120.05 | 0.86% | 3,147 |
| Aug 24, 2026 | 118.88 | 119.03 | 118.52 | 119.03 | 119.03 | 0.78% | 2,029 |
| Aug 21, 2026 | 118.55 | 118.59 | 117.98 | 118.11 | 118.11 | 0.85% | 3,597 |
| Aug 20, 2026 | 117.11 | 117.16 | 117.11 | 117.12 | 117.12 | 0.05% | 1,540 |
| Aug 19, 2026 | 116.97 | 117.32 | 116.97 | 117.07 | 117.07 | 1.12% | 2,524 |
| Aug 18, 2026 | 116.12 | 116.12 | 115.59 | 115.77 | 115.77 | -0.63% | 4,408 |
| Aug 17, 2026 | 116.50 | 116.82 | 116.50 | 116.50 | 116.50 | 0.23% | 4,843 |
| Aug 14, 2026 | 116.52 | 116.69 | 116.23 | 116.23 | 116.23 | 0.57% | 2,493 |
| Aug 13, 2026 | 114.84 | 115.57 | 114.83 | 115.57 | 115.57 | 0.83% | 1,776 |
| Aug 12, 2026 | 114.10 | 114.62 | 113.95 | 114.62 | 114.62 | 0.98% | 4,145 |
| Aug 11, 2026 | 113.33 | 113.53 | 113.14 | 113.51 | 113.51 | 0.38% | 4,195 |
| Aug 10, 2026 | 113.38 | 113.44 | 113.06 | 113.08 | 113.08 | -1.16% | 147,678 |
| Aug 7, 2026 | 114.10 | 114.41 | 113.44 | 114.41 | 114.41 | 1.94% | 20,354 |
| Aug 6, 2026 | 112.13 | 112.23 | 111.48 | 112.23 | 112.23 | 0.54% | 11,635 |
| Aug 5, 2026 | 111.57 | 112.23 | 111.43 | 111.63 | 111.63 | -0.02% | 4,784 |
| Aug 4, 2026 | 112.87 | 112.92 | 111.65 | 111.65 | 111.65 | -1.12% | 10,063 |
| Aug 3, 2026 | 112.48 | 112.91 | 111.83 | 112.91 | 112.91 | -0.36% | 8,555 |
| Jul 31, 2026 | 112.67 | 113.32 | 112.67 | 113.32 | 113.32 | -2.33% | 3,987 |
| Jul 30, 2026 | 114.87 | 116.03 | 114.87 | 116.03 | 116.03 | 1.82% | 13,175 |
| Jul 29, 2026 | 114.05 | 114.05 | 113.48 | 113.95 | 113.95 | 0.32% | 6,039 |
| Jul 28, 2026 | 112.03 | 113.70 | 112.03 | 113.59 | 113.59 | 1.84% | 2,846 |