Skip to main content

Denmark Ishares MSCI ETF (NY: EDEN )

119.48 +0.50 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 113.90 114.40 113.18 113.54 5,024 +0.73(+0.65%)
Jan 30, 2024 112.91 112.97 112.59 112.80 2,698 -0.02(-0.02%)
Jan 29, 2024 112.06 112.83 111.80 112.83 2,485 +0.33(+0.29%)
Jan 26, 2024 112.15 112.50 112.15 112.50 2,728 +0.61(+0.54%)
Jan 25, 2024 112.01 112.01 111.41 111.89 3,658 +0.94(+0.85%)
Jan 24, 2024 112.01 112.18 110.95 110.95 3,243 -0.09(-0.08%)
Jan 23, 2024 110.55 111.04 110.31 111.04 24,186 -0.17(-0.15%)
Jan 22, 2024 111.56 111.58 111.21 111.21 41,267 -0.17(-0.15%)
Jan 19, 2024 110.75 111.38 110.75 111.38 1,554 -0.46(-0.41%)
Jan 18, 2024 111.27 111.84 111.27 111.84 1,610 +0.60(+0.54%)
Jan 17, 2024 110.65 111.24 110.61 111.24 7,215 -0.58(-0.52%)
Jan 16, 2024 112.17 112.39 111.71 111.82 4,416 -2.43(-2.13%)
Jan 12, 2024 114.11 114.25 113.89 114.25 24,098 +0.71(+0.62%)
Jan 11, 2024 112.50 113.66 112.47 113.55 31,084 +0.28(+0.24%)
Jan 10, 2024 113.05 113.29 112.81 113.27 2,938 +0.55(+0.49%)
Jan 09, 2024 112.21 112.72 112.21 112.72 3,516 +0.11(+0.10%)
Jan 08, 2024 111.59 112.61 111.59 112.61 4,644 +1.12(+1.00%)
Jan 05, 2024 111.11 112.41 111.11 111.49 3,623 -0.25(-0.22%)
Jan 04, 2024 111.21 112.32 111.21 111.73 4,934 +2.10(+1.92%)
Jan 03, 2024 109.19 109.63 108.95 109.63 8,757 -0.68(-0.62%)
Jan 02, 2024 109.89 110.67 109.89 110.32 130,017 -0.76(-0.69%)
Dec 29, 2023 111.02 111.32 111.02 111.08 1,564 -0.20(-0.18%)
Dec 28, 2023 111.94 111.94 111.26 111.28 1,372 -0.35(-0.31%)
Dec 27, 2023 111.14 111.64 111.14 111.62 5,974 +0.96(+0.87%)
Dec 26, 2023 110.59 110.94 110.44 110.66 2,676 +0.43(+0.39%)
Dec 22, 2023 110.24 110.24 110.24 110.24 625 +0.11(+0.10%)
Dec 21, 2023 109.56 110.12 109.56 110.12 5,913 +2.02(+1.87%)
Dec 20, 2023 108.63 108.95 107.91 108.10 11,487 -0.26(-0.24%)
Dec 19, 2023 108.05 108.36 108.05 108.36 2,173 +1.17(+1.09%)
Dec 18, 2023 107.54 107.54 106.98 107.19 2,313 +0.48(+0.45%)
Dec 15, 2023 106.95 107.10 106.51 106.71 12,100 -0.72(-0.67%)
Dec 14, 2023 107.42 107.43 106.66 107.43 31,692 +2.39(+2.27%)
Dec 13, 2023 103.42 105.37 103.10 105.05 80,355 +2.22(+2.16%)
Dec 12, 2023 102.09 102.82 102.08 102.82 3,639 -0.75(-0.72%)
Dec 11, 2023 103.39 103.57 103.36 103.57 4,171 -0.50(-0.48%)
Dec 08, 2023 104.07 104.26 103.61 104.08 5,249 -0.01(-0.01%)
Dec 07, 2023 103.91 104.09 103.91 104.09 926 +0.03(+0.03%)
Dec 06, 2023 104.91 104.91 103.95 104.06 4,135 -0.39(-0.37%)
Dec 05, 2023 104.50 104.55 104.35 104.45 3,215 -0.78(-0.74%)
Dec 04, 2023 105.02 105.23 104.63 105.23 1,384 +0.16(+0.15%)
Dec 01, 2023 104.97 105.29 104.92 105.07 2,965 -0.22(-0.21%)
Nov 30, 2023 104.97 105.29 104.97 105.29 2,336 +0.27(+0.26%)
Nov 29, 2023 104.82 105.21 104.82 105.03 1,917 +1.07(+1.03%)
Nov 28, 2023 104.20 104.20 103.70 103.95 4,952 -1.34(-1.27%)
Nov 27, 2023 105.29 105.29 105.29 105.29 512 -0.15(-0.14%)
Nov 24, 2023 104.64 105.55 104.64 105.44 4,725 +1.30(+1.24%)
Nov 22, 2023 103.93 104.15 103.72 104.15 6,428 -0.01(-0.01%)
Nov 21, 2023 104.53 104.53 104.16 104.16 1,684 -1.32(-1.25%)
Nov 20, 2023 104.92 105.62 104.92 105.48 7,528 +1.34(+1.29%)
Nov 17, 2023 103.71 104.14 103.47 104.14 1,737 +1.92(+1.88%)
Nov 16, 2023 101.86 102.33 101.81 102.22 2,692 +0.17(+0.17%)
Nov 15, 2023 102.41 102.41 101.55 102.04 15,492 +0.04(+0.04%)
Nov 14, 2023 101.20 102.36 101.20 102.00 7,922 +2.31(+2.32%)
Nov 13, 2023 98.80 99.97 98.80 99.69 165,258 +0.26(+0.26%)
Nov 10, 2023 98.06 99.44 98.06 99.44 3,074 +0.70(+0.71%)
Nov 09, 2023 99.59 99.94 98.74 98.74 55,669 -0.84(-0.84%)
Nov 08, 2023 99.36 99.68 98.92 99.57 5,872 +1.51(+1.54%)
Nov 07, 2023 97.91 98.06 97.91 98.06 808 -0.62(-0.63%)
Nov 06, 2023 98.63 98.68 98.59 98.68 2,221 +0.06(+0.06%)
Nov 03, 2023 98.74 98.79 98.43 98.63 4,120 -0.09(-0.09%)
Nov 02, 2023 98.81 99.00 98.72 98.72 3,766 +2.32(+2.41%)
Nov 01, 2023 95.77 96.41 95.65 96.39 8,933 +0.03(+0.03%)
Oct 31, 2023 96.35 96.42 96.11 96.37 3,405 +0.78(+0.81%)
Oct 30, 2023 95.25 95.64 95.25 95.59 2,542 +1.65(+1.75%)
Oct 27, 2023 94.52 94.62 93.84 93.94 2,149 -0.13(-0.13%)
Oct 26, 2023 94.60 94.60 93.90 94.07 1,628 -0.36(-0.38%)
Oct 25, 2023 95.41 95.41 94.19 94.43 26,846 -1.77(-1.84%)
Oct 24, 2023 96.03 96.21 95.93 96.19 9,349 +0.25(+0.26%)
Oct 23, 2023 95.19 96.32 95.19 95.95 4,056 +0.08(+0.08%)
Oct 20, 2023 95.92 95.94 95.77 95.86 3,080 -0.43(-0.45%)
Oct 19, 2023 96.93 96.94 96.30 96.30 9,006 -1.62(-1.65%)
Oct 18, 2023 98.54 98.57 97.74 97.92 2,032 -1.83(-1.84%)
Oct 17, 2023 99.49 100.09 99.35 99.75 15,760 -0.42(-0.42%)
Oct 16, 2023 99.62 100.17 99.50 100.17 2,502 +0.01(+0.01%)
Oct 13, 2023 100.72 100.72 99.83 100.16 2,388 -0.37(-0.37%)
Oct 12, 2023 101.37 101.83 100.10 100.53 22,446 -0.89(-0.88%)
Oct 11, 2023 101.01 101.43 100.69 101.42 9,417 +1.57(+1.57%)
Oct 10, 2023 99.72 100.28 99.72 99.86 7,192 +1.26(+1.28%)
Oct 09, 2023 98.04 98.64 98.04 98.60 1,484 -0.78(-0.79%)
Oct 06, 2023 97.91 99.64 97.91 99.38 5,330 +1.57(+1.60%)
Oct 05, 2023 97.51 97.90 96.74 97.81 7,198 +1.39(+1.44%)
Oct 04, 2023 95.86 96.48 95.86 96.42 11,620 +0.78(+0.82%)
Oct 03, 2023 96.42 96.48 95.44 95.64 100,242 -1.90(-1.95%)
Oct 02, 2023 97.81 97.81 96.80 97.55 129,483 -1.70(-1.72%)
Sep 29, 2023 100.28 100.28 99.19 99.25 1,660 +0.37(+0.37%)
Sep 28, 2023 98.85 99.22 98.77 98.88 1,271 +0.48(+0.49%)
Sep 27, 2023 99.03 99.03 98.09 98.40 2,348 -0.37(-0.37%)
Sep 26, 2023 99.65 99.65 98.77 98.77 2,043 -1.25(-1.25%)
Sep 25, 2023 99.67 100.08 99.76 100.02 5,692 -0.64(-0.63%)
Sep 22, 2023 100.99 101.48 100.66 100.66 1,823 -0.16(-0.16%)
Sep 21, 2023 101.86 101.86 100.82 100.82 3,763 -1.83(-1.78%)
Sep 20, 2023 103.78 103.78 102.64 102.64 1,555 +0.86(+0.84%)
Sep 19, 2023 101.98 101.98 101.42 101.79 4,671 +0.04(+0.04%)
Sep 18, 2023 101.74 102.31 101.51 101.75 35,085 -0.43(-0.42%)
Sep 15, 2023 102.83 102.93 102.10 102.17 3,491 -0.85(-0.82%)
Sep 14, 2023 103.12 103.12 102.70 103.02 5,041 +1.67(+1.65%)
Sep 13, 2023 101.51 101.88 101.35 101.35 3,310 -0.80(-0.78%)
Sep 12, 2023 101.71 102.16 101.71 102.15 22,105 -1.03(-1.00%)
Sep 11, 2023 102.24 103.21 102.15 103.18 51,339 +1.01(+0.99%)
Sep 08, 2023 102.05 102.54 102.05 102.17 881 +0.11(+0.10%)
Sep 07, 2023 101.64 102.33 101.64 102.06 1,534 -0.37(-0.36%)
Sep 06, 2023 102.43 102.58 102.03 102.44 1,761 -0.19(-0.18%)
Sep 05, 2023 102.70 102.78 102.62 102.62 802 -1.14(-1.10%)
Sep 01, 2023 104.14 104.23 103.52 103.76 19,174 +0.58(+0.56%)
Aug 31, 2023 103.47 103.78 103.17 103.18 2,726 -1.71(-1.63%)
Aug 30, 2023 105.30 105.30 104.89 104.89 2,317 -1.92(-1.80%)
Aug 29, 2023 106.56 106.81 106.56 106.81 1,611 +1.68(+1.60%)
Aug 28, 2023 104.71 105.13 104.71 105.13 6,003 +0.50(+0.47%)
Aug 25, 2023 103.92 104.72 103.92 104.64 1,645 +0.73(+0.71%)
Aug 24, 2023 103.95 103.95 103.78 103.90 419 -1.17(-1.11%)
Aug 23, 2023 105.20 105.20 105.06 105.07 1,318 +1.19(+1.15%)
Aug 22, 2023 104.37 104.37 103.84 103.88 10,774 -0.53(-0.51%)
Aug 21, 2023 104.07 104.59 103.81 104.41 1,160 +0.81(+0.78%)
Aug 18, 2023 103.08 103.60 103.08 103.60 1,825 +0.07(+0.07%)
Aug 17, 2023 104.13 104.13 103.51 103.53 2,062 -0.85(-0.82%)
Aug 16, 2023 104.68 105.06 104.39 104.39 9,222 -0.56(-0.53%)
Aug 15, 2023 104.85 104.97 104.60 104.95 12,924 -0.13(-0.13%)
Aug 14, 2023 104.98 105.40 104.79 105.08 7,108 -0.34(-0.32%)
Aug 11, 2023 105.83 105.83 105.28 105.42 1,998 -0.99(-0.93%)
Aug 10, 2023 107.11 107.56 106.30 106.41 3,607 -1.02(-0.95%)
Aug 09, 2023 107.65 108.03 107.42 107.42 21,454 -0.31(-0.28%)
Aug 08, 2023 106.73 107.73 106.56 107.73 13,670 +3.96(+3.81%)
Aug 07, 2023 103.32 103.77 103.32 103.77 7,235 +1.37(+1.33%)
Aug 04, 2023 103.44 103.44 102.41 102.41 10,151 -0.53(-0.52%)
Aug 03, 2023 102.70 103.42 102.53 102.94 15,372 -0.10(-0.10%)
Aug 02, 2023 103.61 103.92 103.04 103.04 6,495 -1.91(-1.82%)
Aug 01, 2023 104.94 104.95 104.72 104.95 3,555 -0.56(-0.54%)
Jul 31, 2023 105.65 105.69 105.52 105.52 1,542 +0.51(+0.49%)
Jul 28, 2023 104.32 105.00 104.32 105.00 2,963 +0.58(+0.55%)
Jul 27, 2023 105.80 105.80 104.28 104.43 7,083 -1.30(-1.23%)
Jul 26, 2023 105.27 106.04 104.94 105.73 3,840 -0.58(-0.55%)
Jul 25, 2023 106.07 106.62 106.07 106.31 16,863 -0.53(-0.50%)
Jul 24, 2023 107.14 107.14 106.74 106.84 2,647 -1.10(-1.02%)
Jul 21, 2023 107.38 108.09 107.38 107.94 11,660 +0.29(+0.27%)
Jul 20, 2023 107.89 107.94 107.45 107.65 8,084 -0.07(-0.06%)
Jul 19, 2023 107.57 107.72 107.51 107.72 11,175 -0.05(-0.05%)
Jul 18, 2023 107.68 107.87 107.57 107.77 7,888 +0.18(+0.17%)
Jul 17, 2023 107.47 107.71 107.44 107.59 1,578 +0.36(+0.34%)
Jul 14, 2023 107.46 107.50 106.87 107.23 4,638 +0.30(+0.28%)
Jul 13, 2023 106.68 107.07 106.65 106.92 13,891 +1.75(+1.66%)
Jul 12, 2023 104.33 105.22 104.33 105.18 6,412 +1.64(+1.59%)
Jul 11, 2023 103.17 103.53 103.09 103.53 10,123 -0.11(-0.11%)
Jul 10, 2023 103.64 103.75 103.37 103.64 2,109 -0.15(-0.14%)
Jul 07, 2023 102.70 104.18 102.70 103.79 2,962 +0.56(+0.54%)
Jul 06, 2023 103.17 103.23 102.41 103.23 2,740 -1.08(-1.03%)
Jul 05, 2023 104.39 104.81 104.12 104.31 15,063 -0.89(-0.84%)
Jul 03, 2023 104.79 105.34 104.79 105.20 7,983 -0.29(-0.28%)
Jun 30, 2023 105.18 105.79 104.98 105.49 17,270 +1.81(+1.74%)
Jun 29, 2023 103.47 103.68 103.28 103.68 4,415 +0.04(+0.04%)
Jun 28, 2023 103.42 103.68 103.14 103.64 6,969 +0.35(+0.34%)
Jun 27, 2023 102.61 103.29 102.49 103.29 5,075 +0.04(+0.04%)
Jun 26, 2023 103.61 103.61 103.23 103.25 3,597 -0.42(-0.41%)
Jun 23, 2023 103.62 103.69 103.39 103.67 3,892 -1.40(-1.33%)
Jun 22, 2023 105.28 105.29 104.80 105.07 6,379 -0.26(-0.25%)
Jun 21, 2023 104.86 105.34 104.86 105.33 1,048 -0.32(-0.31%)
Jun 20, 2023 105.33 106.02 105.15 105.66 7,041 -1.20(-1.12%)
Jun 16, 2023 107.10 107.19 106.82 106.85 6,067 -0.16(-0.15%)
Jun 15, 2023 106.00 107.30 105.98 107.01 35,133 -0.02(-0.02%)
May 08, 2023 107.24 107.36 107.02 107.03 27,763 +0.56(+0.52%)
May 05, 2023 105.49 106.48 105.49 106.48 11,421 +1.45(+1.38%)
May 04, 2023 104.86 105.30 104.70 105.03 2,569 -1.26(-1.18%)
May 03, 2023 106.09 106.28 106.05 106.28 1,357 -0.14(-0.13%)
May 02, 2023 105.95 106.76 105.69 106.42 8,162 -0.51(-0.47%)
May 01, 2023 106.77 107.47 106.48 106.93 94,787 -0.25(-0.24%)
Apr 28, 2023 106.59 107.40 106.50 107.18 13,269 +0.17(+0.16%)
Apr 27, 2023 106.58 107.01 106.12 107.01 2,033 +2.28(+2.18%)
Apr 26, 2023 105.18 105.38 104.63 104.73 5,866 -1.04(-0.98%)
Apr 25, 2023 107.09 107.09 105.49 105.77 117,280 -2.37(-2.19%)
Apr 24, 2023 107.85 108.14 107.61 108.14 7,892 +0.41(+0.38%)
Apr 21, 2023 106.63 107.73 106.36 107.73 4,132 +1.77(+1.67%)
Apr 20, 2023 105.96 106.20 105.89 105.96 3,361 -0.41(-0.39%)
Apr 19, 2023 105.74 106.44 105.74 106.37 7,759 -1.26(-1.17%)
Apr 18, 2023 107.86 107.86 107.43 107.64 3,369 -0.16(-0.14%)
Apr 17, 2023 107.51 107.79 107.24 107.79 9,999 +0.63(+0.59%)
Apr 14, 2023 107.34 107.34 106.64 107.16 24,382 +0.74(+0.70%)
Apr 13, 2023 105.63 106.42 105.62 106.42 12,913 +2.46(+2.37%)
Apr 12, 2023 102.94 104.38 102.94 103.96 12,693 +1.11(+1.08%)
Apr 11, 2023 102.92 102.94 102.70 102.85 6,582 +0.30(+0.29%)
Apr 10, 2023 101.77 102.65 100.92 102.55 12,719 -0.41(-0.39%)
Apr 06, 2023 102.23 103.24 102.18 102.95 19,212 +1.00(+0.98%)
Apr 05, 2023 102.35 102.38 101.73 101.95 8,608 -0.57(-0.56%)
Apr 04, 2023 102.76 103.07 102.38 102.52 13,977 -0.08(-0.08%)
Apr 03, 2023 106.01 106.01 102.06 102.61 303,323 -0.34(-0.33%)
Mar 31, 2023 103.34 103.72 102.79 102.94 4,786 -0.47(-0.45%)
Mar 30, 2023 103.31 103.56 102.97 103.41 6,204 +1.74(+1.71%)
Mar 29, 2023 101.34 101.67 101.29 101.67 4,960 +1.97(+1.98%)
Mar 28, 2023 99.76 99.78 99.50 99.70 2,002 -0.29(-0.29%)
Mar 27, 2023 99.83 100.32 99.74 99.99 3,043 +1.10(+1.12%)
Mar 24, 2023 98.03 99.22 97.50 98.89 8,476 -0.02(-0.02%)
Mar 23, 2023 99.99 100.28 98.43 98.91 6,518 +0.17(+0.18%)
Mar 22, 2023 98.77 99.82 98.72 98.74 5,793 -0.09(-0.09%)
Mar 21, 2023 98.34 98.82 98.34 98.82 1,823 +1.84(+1.90%)
Mar 20, 2023 96.23 96.98 96.23 96.98 4,250 +1.55(+1.63%)
Mar 17, 2023 94.88 95.67 94.82 95.43 2,316 -0.32(-0.33%)
Mar 16, 2023 94.08 95.75 94.08 95.75 1,113 +0.39(+0.41%)
Mar 15, 2023 95.16 95.79 94.24 95.36 15,083 -2.92(-2.97%)
Mar 14, 2023 98.34 98.58 97.93 98.28 16,065 +2.29(+2.38%)
Mar 13, 2023 95.45 96.67 95.17 95.99 19,254 -0.94(-0.97%)
Mar 10, 2023 98.45 98.45 96.93 96.93 11,673 -1.31(-1.33%)
Mar 09, 2023 99.08 99.44 98.09 98.24 29,139 +0.05(+0.05%)
Mar 08, 2023 97.56 98.40 97.56 98.19 4,286 -0.45(-0.45%)
Mar 07, 2023 100.07 100.07 98.61 98.64 5,368 -1.51(-1.51%)
Mar 06, 2023 100.51 100.70 99.87 100.15 6,938 -0.56(-0.55%)
Mar 03, 2023 99.73 100.70 99.62 100.70 4,523 +1.06(+1.06%)
Mar 02, 2023 99.35 99.93 99.13 99.64 53,641 +0.33(+0.33%)
Mar 01, 2023 99.74 99.80 99.07 99.31 9,172 +0.92(+0.94%)
Feb 28, 2023 98.95 99.08 98.22 98.39 7,141 -0.74(-0.74%)
Feb 27, 2023 98.75 99.45 98.75 99.13 3,022 +1.12(+1.14%)
Feb 24, 2023 97.91 98.01 97.61 98.01 5,204 -0.60(-0.60%)
Feb 23, 2023 98.87 98.87 98.12 98.60 5,777 +0.34(+0.35%)
Feb 22, 2023 98.36 98.76 97.90 98.26 32,519 -1.18(-1.19%)
Feb 21, 2023 99.65 99.68 99.26 99.45 7,321 -0.37(-0.37%)
Feb 17, 2023 98.91 99.91 98.91 99.82 4,479 +0.70(+0.71%)
Feb 16, 2023 98.42 99.45 98.42 99.12 2,671 -0.38(-0.38%)
Feb 15, 2023 98.81 99.56 98.81 99.50 6,012 -0.32(-0.32%)
Feb 14, 2023 99.83 99.83 99.02 99.82 153,776 +0.28(+0.28%)
Feb 13, 2023 99.09 99.54 99.09 99.54 2,933 +1.08(+1.09%)
Feb 10, 2023 98.20 98.46 98.04 98.46 10,501 -0.76(-0.76%)
Feb 09, 2023 99.59 99.59 99.07 99.22 2,616 +0.12(+0.12%)
Feb 08, 2023 99.45 99.45 98.75 99.10 8,997 +0.18(+0.19%)
Feb 07, 2023 97.72 98.92 97.36 98.92 13,948 +0.85(+0.87%)
Feb 06, 2023 97.78 98.09 97.71 98.06 7,577 -0.43(-0.43%)
Feb 03, 2023 98.14 99.12 98.07 98.49 13,284 +0.01(+0.01%)
Feb 02, 2023 98.03 98.48 97.97 98.48 12,561 -0.04(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.