Indicators

Denmark Ishares MSCI ETF (NY: EDEN )

124.67 -1.18 (-0.94%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	72.03	72.28	71.44	72.08	7,500	+0.95(+1.33%)
May 28, 2020	70.80	71.79	70.76	71.13	14,953	+1.42(+2.03%)
May 27, 2020	69.49	70.17	68.91	69.71	54,788	-0.63(-0.90%)
May 26, 2020	70.55	70.88	70.34	70.34	55,703	+1.64(+2.38%)
May 22, 2020	68.30	68.70	68.30	68.70	4,700	-0.03(-0.04%)
May 21, 2020	68.71	69.32	68.67	68.73	41,621	-0.30(-0.43%)
May 20, 2020	69.24	69.29	69.00	69.03	15,974	+1.22(+1.80%)
May 19, 2020	67.73	68.47	67.69	67.81	38,030	-0.15(-0.22%)
May 18, 2020	67.01	68.05	67.01	67.96	27,757	+2.12(+3.22%)
May 15, 2020	65.73	66.03	65.52	65.84	2,000	+0.25(+0.38%)
May 14, 2020	65.15	65.59	64.98	65.59	26,671	-0.19(-0.28%)
May 13, 2020	65.92	66.25	65.42	65.78	35,002	-0.36(-0.54%)
May 12, 2020	66.68	66.98	66.14	66.14	65,235	-0.55(-0.82%)
May 11, 2020	66.05	66.69	66.05	66.69	4,194	+0.91(+1.38%)
May 08, 2020	65.89	66.12	65.78	65.78	70,500	+0.44(+0.67%)
May 07, 2020	65.06	65.66	65.06	65.34	2,912	+1.46(+2.29%)
May 06, 2020	64.69	64.69	63.88	63.88	2,785	-0.26(-0.41%)
May 05, 2020	64.19	64.34	64.03	64.15	3,778	+0.01(+0.02%)
May 04, 2020	64.14	64.14	63.77	64.13	39,902	-0.74(-1.14%)

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.