Indicators

Denmark Ishares MSCI ETF (NY: EDEN )

128.07 -0.13 (-0.10%)

Streaming Delayed Price Updated: 12:31 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	55.95	55.95	55.48	55.57	5,334	-0.60(-1.07%)
May 28, 2015	55.77	56.19	55.58	56.17	13,776	+0.37(+0.66%)
May 27, 2015	55.30	55.80	55.30	55.80	5,490	+0.49(+0.88%)
May 26, 2015	55.81	55.81	55.20	55.31	15,805	-0.72(-1.28%)
May 22, 2015	55.98	56.03	56.03	56.03	4,300	-0.34(-0.60%)
May 21, 2015	56.29	56.41	56.29	56.37	1,841	+0.08(+0.14%)
May 20, 2015	56.19	56.29	55.97	56.29	3,630	-0.10(-0.18%)
May 19, 2015	55.96	56.53	55.95	56.39	20,465	-0.27(-0.47%)
May 18, 2015	56.78	56.78	56.43	56.66	9,907	-0.30(-0.54%)
May 15, 2015	56.76	56.96	56.72	56.96	56,709	+0.38(+0.67%)
May 14, 2015	56.82	56.82	56.53	56.58	9,314	+0.51(+0.91%)
May 13, 2015	56.33	56.33	56.06	56.07	14,865	+0.42(+0.75%)
May 12, 2015	55.69	55.71	55.51	55.65	2,842	-0.06(-0.11%)
May 11, 2015	55.64	55.76	55.62	55.71	5,320	+0.22(+0.40%)
May 08, 2015	55.70	55.70	55.44	55.49	8,298	+0.22(+0.40%)
May 07, 2015	55.16	55.34	54.97	55.27	7,544	+0.15(+0.27%)
May 06, 2015	55.20	55.33	54.98	55.12	13,295	-0.01(-0.02%)
May 05, 2015	55.57	55.57	55.03	55.13	7,424	-0.35(-0.63%)
May 04, 2015	55.86	55.86	55.44	55.48	15,015	-0.18(-0.32%)

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.