Indicators

Denmark Ishares MSCI ETF (NY: EDEN )

129.36 +0.13 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	65.49	65.60	64.85	65.52	12,200	-0.40(-0.61%)
Feb 27, 2020	66.89	67.08	65.92	65.92	10,449	-2.02(-2.97%)
Feb 26, 2020	68.08	68.31	67.63	67.94	11,916	+0.49(+0.73%)
Feb 25, 2020	68.85	68.85	67.45	67.45	10,681	-1.41(-2.05%)
Feb 24, 2020	68.93	69.56	68.74	68.86	12,482	-3.22(-4.47%)
Feb 21, 2020	72.23	72.29	72.08	72.08	2,000	+0.11(+0.15%)
Feb 20, 2020	72.39	72.45	71.84	71.97	6,510	-0.83(-1.14%)
Feb 19, 2020	72.52	72.80	72.34	72.80	4,757	+0.71(+0.98%)
Feb 18, 2020	71.84	72.23	71.80	72.09	18,400	+0.20(+0.28%)
Feb 14, 2020	71.70	71.89	71.68	71.89	5,000	+0.40(+0.57%)
Feb 13, 2020	71.40	71.61	71.12	71.48	207,014	-0.18(-0.26%)
Feb 12, 2020	71.63	71.73	71.63	71.67	2,141	-0.40(-0.56%)
Feb 11, 2020	71.92	72.07	71.92	72.07	2,148	+0.68(+0.95%)
Feb 10, 2020	71.10	71.39	70.92	71.39	2,147	-0.15(-0.21%)
Feb 07, 2020	71.62	71.62	71.51	71.54	1,000	-0.62(-0.86%)
Feb 06, 2020	71.82	72.18	71.74	72.16	4,227	+0.18(+0.25%)
Feb 05, 2020	71.69	71.98	71.69	71.98	4,015	+1.80(+2.57%)
Feb 04, 2020	69.79	70.28	69.79	70.18	14,059	+1.07(+1.55%)

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.