iShares MSCI Denmark ETF (EDEN) Historical Stock Data

128.86 ↑0.94 (0.74%)
As of July 12, 2024, 1:22pm EST.

Historical Data

In the past 30 trading days, EDEN is up 0.01% a day on average. There have been 15 days where iShares MSCI Denmark ETF closed green and 15 days where EDEN closed red.

DateOpenCloseChangeLowHighVolume
2024-07-12129.17128.86↓$0.31 (-0.24%)128.86129.625.60K
2024-07-11128.38127.92↓$0.46 (-0.36%)127.52128.3811.38K
2024-07-10127.26128.04↑$0.78 (0.61%)127.26128.415.69K
2024-07-09126.92126.76↓$0.16 (-0.13%)126.55126.964.01K
2024-07-08128.28127.83↓$0.45 (-0.35%)127.59128.282.74K
2024-07-05128.29128.62↑$0.33 (0.26%)127.16128.628.97K
2024-07-02125.84126.10↑$0.26 (0.21%)125.31126.5011.25K
2024-07-01127.09127.67↑$0.58 (0.46%)126.95127.6710.16K
2024-06-28125.77125.77↓$0.00 (0.00%)125.40125.7714.34K
2024-06-27126.40126.06↓$0.34 (-0.27%)126.06126.405.12K
2024-06-26126.73126.59↓$0.13 (-0.11%)126.44127.1216.62K
2024-06-21125.31125.32↑$0.01 (0.01%)125.01125.5410.11K
2024-06-20125.48125.78↑$0.30 (0.24%)125.48126.2227.77K
2024-06-17124.70125.21↑$0.52 (0.41%)124.05125.242.37K
2024-06-14124.66124.67↑$0.01 (0.01%)124.02124.9315.52K
2024-06-13127.23125.85↓$1.38 (-1.08%)125.56127.235.50K
2024-06-12128.17127.28↓$0.89 (-0.69%)127.42128.299.55K
2024-06-11125.93125.78↓$0.15 (-0.12%)125.32126.3717.60K
2024-06-10128.08129.36↑$1.28 (1.00%)127.89129.5128.30K
2024-06-07129.53129.23↓$0.30 (-0.23%)128.90129.747.96K
2024-06-06129.46130.22↑$0.76 (0.59%)129.44130.3828.20K
2024-06-05129.61129.88↑$0.26 (0.20%)129.50129.993.83K
2024-06-04127.83128.26↑$0.43 (0.34%)127.25128.6212.22K
2024-06-03128.06129.12↑$1.06 (0.83%)127.64129.1223.55K
2024-05-31128.11128.20↑$0.09 (0.07%)127.53128.202.49K
2024-05-30127.06126.82↓$0.24 (-0.19%)126.82127.061.09K
2024-05-29126.50126.05↓$0.45 (-0.36%)126.05126.506.78K
2024-05-28128.47128.06↓$0.41 (-0.32%)127.86128.583.15K
2024-05-24127.17127.73↑$0.55 (0.44%)127.17127.7513.17K
2024-05-23128.24126.94↓$1.30 (-1.01%)126.79128.242.76K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$EDEN so tired of this pos let's fly already

0 Like Report
Modok

$EDEN used to this fuckery!! Not leaving no chance !

0 Like Report