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 (%)
Jul 31, 2023	106.99	107.03	106.86	106.86	1,523	+0.52(+0.49%)
Jul 28, 2023	105.65	106.34	105.65	106.34	2,926	+0.58(+0.55%)
Jul 27, 2023	107.14	107.14	105.61	105.76	6,995	-1.32(-1.23%)
Jul 26, 2023	106.61	107.39	106.28	107.07	3,792	-0.59(-0.55%)
Jul 25, 2023	107.42	107.98	107.42	107.66	16,652	-0.53(-0.49%)
Jul 24, 2023	108.50	108.50	108.10	108.19	2,614	-1.12(-1.02%)
Jul 21, 2023	108.74	109.46	108.74	109.31	11,514	+0.29(+0.27%)
Jul 20, 2023	109.26	109.31	108.82	109.02	7,983	-0.07(-0.06%)
Jul 19, 2023	108.94	109.09	108.88	109.09	11,035	-0.05(-0.05%)
Jul 18, 2023	109.05	109.24	108.94	109.14	7,789	+0.18(+0.17%)
Jul 17, 2023	108.84	109.08	108.81	108.96	1,559	+0.37(+0.34%)
Jul 14, 2023	108.83	108.87	108.23	108.59	4,580	+0.31(+0.28%)
Jul 13, 2023	108.04	108.43	108.01	108.28	13,717	+1.77(+1.66%)
Jul 12, 2023	105.66	106.56	105.66	106.52	6,332	+1.67(+1.59%)
Jul 11, 2023	104.48	104.85	104.40	104.85	9,996	-0.11(-0.11%)
Jul 10, 2023	104.96	105.07	104.68	104.96	2,083	-0.15(-0.14%)
Jul 07, 2023	104.01	105.50	104.01	105.11	2,925	+0.56(+0.54%)
Jul 06, 2023	104.48	104.55	103.71	104.55	2,706	-1.09(-1.03%)
Jul 05, 2023	105.72	106.14	105.44	105.64	14,874	-0.90(-0.84%)

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.