iShares MSCI Denmark ETF (EDEN) Historical Stock Data
99.01 ↑0.15 (0.15%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, EDEN is up 0.05% a day on average. There have been 14 days where iShares MSCI Denmark ETF closed green and 16 days where EDEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 99.10 | 99.01 | ↓$0.08 (-0.09%) | 99.01 | 99.23 | 3.91K |
| 2023-01-27 | 98.27 | 98.86 | ↑$0.59 (0.60%) | 98.08 | 99.10 | 11.60K |
| 2023-01-20 | 100.08 | 100.88 | ↑$0.80 (0.80%) | 99.95 | 100.98 | 20.20K |
| 2023-01-18 | 101.76 | 100.63 | ↓$1.13 (-1.11%) | 100.63 | 101.76 | 1.53K |
| 2023-01-17 | 101.48 | 100.88 | ↓$0.60 (-0.59%) | 100.70 | 101.50 | 62.30K |
| 2023-01-13 | 99.41 | 99.70 | ↑$0.28 (0.29%) | 99.08 | 100.03 | 22.05K |
| 2023-01-10 | 98.21 | 98.38 | ↑$0.17 (0.17%) | 98.14 | 98.62 | 12.52K |
| 2023-01-06 | 97.09 | 98.87 | ↑$1.78 (1.83%) | 96.28 | 99.06 | 39.40K |
| 2022-12-30 | 97.42 | 96.98 | ↓$0.44 (-0.45%) | 96.63 | 97.42 | 5.20K |
| 2022-12-29 | 97.20 | 97.34 | ↑$0.15 (0.15%) | 97.15 | 97.64 | 3.82K |
| 2022-12-23 | 95.31 | 96.17 | ↑$0.86 (0.90%) | 95.19 | 96.17 | 69.10K |
| 2022-12-22 | 95.25 | 95.41 | ↑$0.16 (0.16%) | 94.58 | 95.44 | 17.61K |
| 2022-12-16 | 95.19 | 95.17 | ↓$0.02 (-0.03%) | 94.60 | 95.19 | 4.99K |
| 2022-12-15 | 96.50 | 96.17 | ↓$0.33 (-0.34%) | 95.83 | 96.50 | 15.78K |
| 2022-12-14 | 98.14 | 97.96 | ↓$0.18 (-0.18%) | 97.48 | 98.14 | 1.18K |
| 2022-12-12 | 95.47 | 95.78 | ↑$0.31 (0.32%) | 95.39 | 95.53 | 2.25K |
| 2022-12-09 | 95.56 | 95.26 | ↓$0.30 (-0.31%) | 95.30 | 96.06 | 3.77K |
| 2022-12-06 | 94.76 | 94.41 | ↓$0.35 (-0.37%) | 0.00 | 0.00 | 3.26K |
| 2022-12-02 | 95.21 | 96.16 | ↑$0.96 (1.01%) | 95.21 | 96.18 | 1.92K |
| 2022-11-11 | 89.44 | 90.54 | ↑$1.10 (1.23%) | 89.35 | 90.31 | 29.98K |
| 2022-03-25 | 98.27 | 98.02 | ↓$0.25 (-0.25%) | 97.46 | 98.27 | 1.92K |
| 2022-03-10 | 94.35 | 93.89 | ↓$0.46 (-0.49%) | 93.74 | 94.45 | 8.78K |
| 2022-03-08 | 92.57 | 93.48 | ↑$0.91 (0.98%) | 92.19 | 95.42 | 27.99K |
| 2022-03-04 | 92.52 | 92.82 | ↑$0.30 (0.32%) | 92.18 | 93.00 | 5.20K |
| 2022-02-23 | 94.45 | 93.61 | ↓$0.84 (-0.89%) | 93.49 | 94.60 | 8.06K |
| 2022-02-22 | 95.32 | 94.95 | ↓$0.38 (-0.39%) | 94.44 | 95.82 | 10.14K |
| 2022-02-18 | 96.46 | 96.41 | ↓$0.05 (-0.05%) | 96.25 | 96.84 | 4.95K |
| 2022-02-16 | 99.42 | 100.19 | ↑$0.77 (0.77%) | 99.50 | 100.04 | 5.90K |
| 2022-02-11 | 99.45 | 97.37 | ↓$2.08 (-2.09%) | 97.37 | 100.01 | 11.54K |
| 2022-02-04 | 100.27 | 99.97 | ↓$0.30 (-0.30%) | 99.40 | 100.27 | 19.13K |
Create an account or log in to view more rows.
$EDEN it begins tomorrow
$EDEN don’t be boring today beast
$EDEN holding and buying these dips is so easy.
$EDEN This week or next…huge pop.
$EDEN LOADING UP HERE!
$EDEN who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$EDEN this sell-off is meh.
$EDEN She's gettin' ready to...
$EDEN bought more
$EDEN let’s gooooo