iShares MSCI Denmark ETF (EDEN)

BATS: EDEN · Real-Time Price · USD

118.03

-0.84 (-0.71%)

At close: Sep 8, 2026, 4:00 PM EDT

118.03

0.00 (0.00%)

After-hours: Sep 8, 2026, 4:15 PM EDT

EDEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	118.02	118.17	118.02	118.17	-	-0.59%	2,158
Sep 4, 2026	119.45	119.45	118.57	118.88	118.88	-0.78%	1,928
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
Jul 27, 2026	111.78	111.78	111.54	111.54	111.54	-0.15%	1,951
Jul 24, 2026	112.15	112.21	111.70	111.70	111.70	0.47%	2,827
Jul 23, 2026	111.69	111.69	111.06	111.18	111.18	-1.10%	5,954
Jul 22, 2026	114.21	114.40	112.42	112.42	112.42	-1.97%	4,693
Jul 21, 2026	114.55	114.69	114.55	114.67	114.67	0.07%	2,157
Jul 20, 2026	115.19	115.19	114.59	114.59	114.59	-1.18%	4,041
Jul 17, 2026	114.64	116.12	114.64	115.96	115.96	-0.57%	3,278
Jul 16, 2026	115.74	117.11	115.74	116.62	116.62	0.22%	4,706
Jul 15, 2026	115.76	116.57	115.76	116.37	116.37	1.39%	3,064
Jul 14, 2026	114.51	114.77	114.51	114.77	114.77	0.93%	1,194
Jul 13, 2026	114.16	114.23	113.72	113.72	113.72	-0.45%	4,189
Jul 10, 2026	113.54	114.23	113.54	114.23	114.23	0.07%	2,967
Jul 9, 2026	114.12	114.35	114.12	114.15	114.15	0.17%	141,311
Jul 8, 2026	113.00	113.96	112.98	113.96	113.96	-0.68%	1,255
Jul 7, 2026	114.69	114.99	114.69	114.74	114.74	0.35%	2,496
Jul 6, 2026	113.59	114.62	113.53	114.34	114.34	-0.28%	4,415
Jul 2, 2026	114.18	114.79	114.18	114.67	114.67	3.01%	2,190
Jul 1, 2026	111.08	111.69	110.42	111.32	111.32	0.88%	4,583
Jun 30, 2026	110.33	110.42	110.07	110.35	110.35	0.38%	1,762
Jun 29, 2026	110.13	110.14	109.63	109.94	109.94	0.65%	3,267