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.

DateOpenCloseChangeLowHighVolume
2023-01-3099.1099.01↓$0.08 (-0.09%)99.0199.233.91K
2023-01-2798.2798.86↑$0.59 (0.60%)98.0899.1011.60K
2023-01-20100.08100.88↑$0.80 (0.80%)99.95100.9820.20K
2023-01-18101.76100.63↓$1.13 (-1.11%)100.63101.761.53K
2023-01-17101.48100.88↓$0.60 (-0.59%)100.70101.5062.30K
2023-01-1399.4199.70↑$0.28 (0.29%)99.08100.0322.05K
2023-01-1098.2198.38↑$0.17 (0.17%)98.1498.6212.52K
2023-01-0697.0998.87↑$1.78 (1.83%)96.2899.0639.40K
2022-12-3097.4296.98↓$0.44 (-0.45%)96.6397.425.20K
2022-12-2997.2097.34↑$0.15 (0.15%)97.1597.643.82K
2022-12-2395.3196.17↑$0.86 (0.90%)95.1996.1769.10K
2022-12-2295.2595.41↑$0.16 (0.16%)94.5895.4417.61K
2022-12-1695.1995.17↓$0.02 (-0.03%)94.6095.194.99K
2022-12-1596.5096.17↓$0.33 (-0.34%)95.8396.5015.78K
2022-12-1498.1497.96↓$0.18 (-0.18%)97.4898.141.18K
2022-12-1295.4795.78↑$0.31 (0.32%)95.3995.532.25K
2022-12-0995.5695.26↓$0.30 (-0.31%)95.3096.063.77K
2022-12-0694.7694.41↓$0.35 (-0.37%)0.000.003.26K
2022-12-0295.2196.16↑$0.96 (1.01%)95.2196.181.92K
2022-11-1189.4490.54↑$1.10 (1.23%)89.3590.3129.98K
2022-03-2598.2798.02↓$0.25 (-0.25%)97.4698.271.92K
2022-03-1094.3593.89↓$0.46 (-0.49%)93.7494.458.78K
2022-03-0892.5793.48↑$0.91 (0.98%)92.1995.4227.99K
2022-03-0492.5292.82↑$0.30 (0.32%)92.1893.005.20K
2022-02-2394.4593.61↓$0.84 (-0.89%)93.4994.608.06K
2022-02-2295.3294.95↓$0.38 (-0.39%)94.4495.8210.14K
2022-02-1896.4696.41↓$0.05 (-0.05%)96.2596.844.95K
2022-02-1699.42100.19↑$0.77 (0.77%)99.50100.045.90K
2022-02-1199.4597.37↓$2.08 (-2.09%)97.37100.0111.54K
2022-02-04100.2799.97↓$0.30 (-0.30%)99.40100.2719.13K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$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

0 Like Report