iShares MSCI Denmark ETF (EDEN) Historical Stock Data
120.15 ↑1.52 (1.28%)
As of May 3, 2024, 12:02pm EST.
Historical Data
In the past 30 trading days, EDEN is down -0.06% a day on average. There have been 16 days where iShares MSCI Denmark ETF closed green and 14 days where EDEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 120.41 | 120.15 | ↓$0.26 (-0.22%) | 120.02 | 120.41 | 2.85K |
| 2024-05-02 | 118.77 | 118.63 | ↓$0.14 (-0.12%) | 118.63 | 118.97 | 9.74K |
| 2024-05-01 | 119.26 | 119.26 | ↑$0.00 (0.00%) | 118.99 | 120.77 | 8.05K |
| 2024-04-30 | 119.42 | 118.98 | ↓$0.44 (-0.37%) | 118.98 | 119.42 | 3.37K |
| 2024-04-29 | 119.88 | 119.97 | ↑$0.09 (0.07%) | 119.87 | 120.56 | 7.20K |
| 2024-04-26 | 119.31 | 119.71 | ↑$0.40 (0.34%) | 119.31 | 119.71 | 1.65K |
| 2024-04-25 | 117.07 | 117.85 | ↑$0.78 (0.66%) | 117.07 | 117.93 | 2.42K |
| 2024-04-24 | 119.26 | 119.33 | ↑$0.07 (0.06%) | 119.02 | 119.33 | 1.76K |
| 2024-04-23 | 120.19 | 120.82 | ↑$0.63 (0.53%) | 120.14 | 120.82 | 2.01K |
| 2024-04-22 | 118.00 | 118.90 | ↑$0.90 (0.76%) | 118.00 | 119.15 | 2.19K |
| 2024-04-19 | 117.26 | 117.10 | ↓$0.16 (-0.14%) | 117.01 | 117.88 | 2.06K |
| 2024-04-18 | 116.29 | 116.21 | ↓$0.08 (-0.07%) | 116.21 | 116.39 | 1.34K |
| 2024-04-17 | 117.86 | 117.45 | ↓$0.41 (-0.35%) | 117.45 | 118.42 | 1.16K |
| 2024-04-16 | 116.99 | 117.27 | ↑$0.28 (0.24%) | 116.99 | 117.62 | 9.83K |
| 2024-04-15 | 119.26 | 117.33 | ↓$1.93 (-1.62%) | 117.29 | 119.26 | 8.15K |
| 2024-04-12 | 119.32 | 118.18 | ↓$1.14 (-0.96%) | 117.71 | 119.40 | 5.75K |
| 2024-04-11 | 120.41 | 120.46 | ↑$0.05 (0.04%) | 119.82 | 121.21 | 48.52K |
| 2024-04-10 | 119.45 | 119.91 | ↑$0.46 (0.39%) | 119.07 | 119.98 | 15.29K |
| 2024-04-09 | 122.40 | 121.41 | ↓$0.98 (-0.80%) | 121.17 | 122.47 | 4.13K |
| 2024-04-08 | 122.16 | 122.20 | ↑$0.04 (0.03%) | 122.03 | 122.46 | 3K |
| 2024-04-05 | 121.34 | 121.55 | ↑$0.21 (0.17%) | 121.33 | 121.78 | 2.72K |
| 2024-04-04 | 122.78 | 120.52 | ↓$2.26 (-1.84%) | 120.52 | 122.78 | 26.27K |
| 2024-04-03 | 120.92 | 122.44 | ↑$1.52 (1.26%) | 120.92 | 122.73 | 24.76K |
| 2024-04-02 | 120.27 | 121.31 | ↑$1.04 (0.86%) | 120.27 | 121.35 | 10.60K |
| 2024-04-01 | 122.68 | 121.75 | ↓$0.93 (-0.76%) | 121.75 | 122.68 | 126.89K |
| 2024-03-28 | 122.45 | 122.17 | ↓$0.27 (-0.22%) | 122.17 | 122.46 | 1.45K |
| 2024-03-27 | 122.54 | 122.85 | ↑$0.31 (0.25%) | 122.48 | 122.85 | 3.82K |
| 2024-03-26 | 123.28 | 123.18 | ↓$0.10 (-0.08%) | 122.77 | 123.33 | 6.44K |
| 2024-03-25 | 122.87 | 122.87 | ↑$0.00 (0.00%) | 122.87 | 123.26 | 2.26K |
| 2024-03-22 | 122.77 | 122.75 | ↓$0.02 (-0.02%) | 122.73 | 122.91 | 1.92K |
Create an account or log in to view more rows.
$EDEN coming now
$EDEN im in.
$EDEN wtf?
$EDEN Keep up the pressure.
$EDEN used to this fuckery!! Not leaving no chance !
$EDEN Bullish AF ??
$EDEN time to run
$EDEN wow. The volume is so low today. Unreal
$EDEN shorters eat my shit
$EDEN rocket fuel tanks are full. Gonna shoot to the stars