Indicators

Denmark Ishares MSCI ETF (NY: EDEN )

129.23 -0.99 (-0.76%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	34.85	35.05	34.79	34.81	578	-0.29(-0.83%)
Jan 30, 2013	34.98	35.12	34.95	35.10	19,775	+0.11(+0.31%)
Jan 29, 2013	34.97	35.01	34.95	34.99	2,064	+0.09(+0.26%)
Jan 28, 2013	35.22	35.22	34.80	34.90	4,538	-0.31(-0.88%)
Jan 25, 2013	35.02	35.21	35.01	35.21	12,000	+0.76(+2.21%)
Jan 24, 2013	34.40	34.50	34.40	34.45	722	+0.03(+0.09%)
Jan 23, 2013	34.29	34.43	34.19	34.42	37,639	+0.12(+0.35%)
Jan 22, 2013	34.30	34.30	34.30	34.30	1,571	+0.27(+0.79%)
Jan 18, 2013	33.95	34.03	33.94	34.03	395	-0.06(-0.18%)
Jan 17, 2013	33.99	34.09	33.91	34.09	1,178	+0.45(+1.34%)
Jan 16, 2013	33.72	33.74	33.64	33.64	500	+0.07(+0.21%)
Jan 15, 2013	33.57	33.57	33.57	33.57	1,300	+0.09(+0.27%)
Jan 14, 2013	33.48	33.49	33.44	33.48	812	-0.19(-0.56%)
Jan 11, 2013	33.65	33.67	33.65	33.67	500	+0.42(+1.26%)
Jan 10, 2013	33.25	33.25	33.25	33.25	900	+0.50(+1.53%)
Jan 09, 2013	32.56	32.75	32.55	32.75	3,100	+0.19(+0.58%)
Jan 08, 2013	32.56	32.56	32.56	32.56	169	-0.08(-0.25%)
Jan 07, 2013	32.66	32.67	32.64	32.64	930	+0.45(+1.40%)
Jan 04, 2013	32.19	32.19	32.19	32.19	3,578	-0.06(-0.19%)

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.