Skip to main content
logo
iShares MSCI Denmark ETF (EDEN)
BATS: EDEN · Real-Time Price · USD
117.45
+0.31 (0.26%)
At close: Nov 3, 2026, 4:00 PM EST
117.45
0.00 (0.00%)
After-hours: Nov 3, 2026, 6:30 PM EST

EDEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 2026117.79117.79117.45117.45117.450.26%17,469
Nov 2, 2026117.36118.26116.86117.14117.140.78%42,794
Oct 30, 2026116.47116.55115.95116.23116.230.01%1,348
Oct 29, 2026116.99116.99116.12116.22116.220.39%5,848
Oct 28, 2026114.51116.60114.51115.76115.761.87%2,906
Oct 27, 2026113.35113.84113.26113.64113.640.25%3,324
Oct 26, 2026113.45113.53113.10113.36113.360.31%1,886
Oct 23, 2026112.42113.09112.41113.01113.01-0.08%3,916
Oct 22, 2026113.00113.37112.56113.10113.10-0.27%8,252
Oct 21, 2026112.08115.00112.08113.41113.411.82%23,661
Oct 20, 2026110.51111.38110.51111.38111.380.90%8,781
Oct 19, 2026110.94110.94110.39110.39110.39-0.24%1,236
Oct 16, 2026111.90111.93110.65110.65110.65-0.08%3,138
Oct 15, 2026110.07111.26109.97110.74110.741.82%4,591
Oct 14, 2026108.77108.96108.45108.76108.76-0.69%7,170
Oct 13, 2026109.79109.81109.20109.51109.51-0.16%16,043
Oct 12, 2026109.59109.69109.50109.69109.690.55%2,319
Oct 9, 2026108.86109.16108.86109.09109.090.84%4,320
Oct 8, 2026107.73108.17107.15108.17108.170.41%1,473
Oct 7, 2026107.57108.39107.57107.73107.73-0.44%13,966
Oct 6, 2026109.14109.14108.21108.21108.21-0.38%6,573
Oct 5, 2026107.59108.92107.59108.62108.62-0.08%6,274
Oct 2, 2026107.88108.71107.88108.71108.711.42%29,817
Oct 1, 2026108.49109.88106.41107.19107.19-1.89%32,528
Sep 30, 2026109.68109.68109.26109.26109.26-0.75%1,375
Sep 29, 2026109.85110.12109.45110.08110.08-0.39%3,308
Sep 28, 2026109.15111.35109.15110.51110.51-0.33%2,812
Sep 25, 2026110.44110.95110.19110.87110.870.15%4,090
Sep 24, 2026110.99110.99110.02110.71110.71-0.39%3,893
Sep 23, 2026111.59111.59110.60111.14111.14-1.12%3,983
Sep 22, 2026112.69113.05112.03112.40112.40-0.43%6,990
Sep 21, 2026113.70113.70112.49112.89112.89-1.32%14,519
Sep 18, 2026114.49114.49114.03114.39114.39-0.27%1,070
Sep 17, 2026115.00115.32114.67114.70114.702.33%4,041
Sep 16, 2026114.28114.42112.09112.09112.09-2.43%3,235
Sep 15, 2026113.60114.88113.30114.88114.880.25%12,281
Sep 14, 2026114.99115.56114.50114.59114.59-0.55%9,452
Sep 11, 2026115.46116.61115.05115.22115.22-0.93%11,124
Sep 10, 2026116.48116.77115.93116.30116.30-0.11%2,814
Sep 9, 2026117.94117.94116.43116.43116.43-1.35%3,328
Sep 8, 2026118.02118.22118.02118.03118.03-0.71%3,248
Sep 4, 2026119.45119.45118.57118.88118.88-0.78%1,929
Sep 3, 2026119.20119.87118.99119.81119.811.83%9,288
Sep 2, 2026117.30118.25117.30117.67117.670.74%80,273
Sep 1, 2026116.86118.24116.64116.80116.80-0.45%29,119
Aug 31, 2026117.78117.78117.33117.33117.33-0.65%1,280
Aug 28, 2026117.71118.09117.71118.09118.09-0.34%2,878
Aug 27, 2026117.65118.49117.65118.49118.490.14%2,066
Aug 26, 2026119.31119.83118.32118.32118.32-1.44%1,830
Aug 25, 2026120.33120.61120.05120.05120.050.86%3,147