Indicators

Denmark Ishares MSCI ETF (NY: EDEN )

127.78 -0.31 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	122.44	122.46	122.17	122.17	1,445	-0.68(-0.55%)
Mar 27, 2024	122.54	122.85	122.48	122.85	3,823	-0.33(-0.27%)
Mar 26, 2024	123.28	123.33	122.77	123.18	6,440	+0.31(+0.25%)
Mar 25, 2024	122.87	123.26	122.87	122.87	2,263	+0.12(+0.10%)
Mar 22, 2024	122.77	122.91	122.73	122.75	1,922	+0.41(+0.33%)
Mar 21, 2024	122.20	122.77	122.11	122.34	3,854	-1.09(-0.88%)
Mar 20, 2024	122.13	123.44	122.13	123.43	2,841	+1.22(+0.99%)
Mar 19, 2024	122.07	122.52	121.97	122.21	2,205	-0.00(-0.00%)
Mar 18, 2024	122.04	122.48	121.67	122.22	4,954	+0.14(+0.11%)
Mar 15, 2024	122.31	122.31	122.08	122.08	2,316	-1.05(-0.85%)
Mar 14, 2024	124.39	124.39	123.13	123.13	2,131	-0.87(-0.70%)
Mar 13, 2024	124.00	124.30	123.81	124.00	214,985	-0.49(-0.39%)
Mar 12, 2024	123.05	124.49	123.05	124.49	1,928	+1.49(+1.21%)
Mar 11, 2024	123.42	123.42	122.91	123.00	6,787	-0.51(-0.42%)
Mar 08, 2024	124.53	124.64	123.41	123.51	18,564	-0.75(-0.61%)
Mar 07, 2024	123.62	124.39	123.62	124.26	4,303	+4.01(+3.33%)
Mar 06, 2024	119.96	120.48	119.88	120.26	1,921	+0.94(+0.78%)
Mar 05, 2024	120.33	120.33	119.06	119.32	34,540	-1.86(-1.53%)
Mar 04, 2024	120.75	121.26	120.70	121.18	1,489	+0.67(+0.55%)

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.