Indicators

Denmark Ishares MSCI ETF (NY: EDEN )

128.20 +1.38 (+1.09%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	92.43	92.52	90.93	91.10	55,031	-0.33(-0.36%)
Nov 27, 2020	91.28	91.61	91.26	91.43	21,300	+1.48(+1.65%)
Nov 25, 2020	89.40	91.06	89.40	89.95	39,200	+0.51(+0.57%)
Nov 24, 2020	89.29	89.63	89.11	89.44	24,875	-0.54(-0.60%)
Nov 23, 2020	90.62	90.71	89.69	89.98	50,819	-1.09(-1.20%)
Nov 20, 2020	90.65	91.21	90.65	91.08	31,000	+1.02(+1.13%)
Nov 19, 2020	89.59	90.06	89.20	90.06	23,586	+1.26(+1.42%)
Nov 18, 2020	90.40	90.40	88.66	88.80	38,848	-0.91(-1.01%)
Nov 17, 2020	89.74	89.93	89.37	89.70	14,875	+0.33(+0.37%)
Nov 16, 2020	89.44	89.77	89.14	89.37	56,154	-0.45(-0.50%)
Nov 13, 2020	89.76	89.99	89.58	89.82	17,500	+0.64(+0.72%)
Nov 12, 2020	89.63	89.98	89.08	89.18	143,680	-0.23(-0.26%)
Nov 11, 2020	89.02	89.41	88.96	89.41	6,170	+1.33(+1.52%)
Nov 10, 2020	87.95	88.29	87.89	88.08	230,817	+0.08(+0.09%)
Nov 09, 2020	88.66	90.93	88.00	88.00	10,648	-1.80(-2.00%)
Nov 06, 2020	90.26	90.38	89.80	89.80	11,900	-0.27(-0.30%)
Nov 05, 2020	90.18	90.31	89.38	90.07	13,874	+2.77(+3.17%)
Nov 04, 2020	86.03	87.86	85.75	87.30	19,274	+2.41(+2.84%)
Nov 03, 2020	84.12	85.19	84.12	84.89	14,985	+1.47(+1.76%)

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.