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 30, 2015	47.64	47.70	47.32	47.32	37,850	-0.67(-1.39%)
Jan 29, 2015	47.62	47.99	47.62	47.99	4,176	+0.71(+1.50%)
Jan 28, 2015	47.74	48.03	47.25	47.28	23,280	-0.44(-0.92%)
Jan 27, 2015	47.56	47.77	47.42	47.72	14,134	+0.04(+0.08%)
Jan 26, 2015	47.35	47.74	47.35	47.68	68,221	+1.02(+2.19%)
Jan 23, 2015	46.83	46.89	46.66	46.66	5,423	-0.39(-0.83%)
Jan 22, 2015	47.27	47.27	46.81	47.05	65,023	-0.65(-1.36%)
Jan 21, 2015	47.31	47.70	47.31	47.70	3,780	+0.42(+0.89%)
Jan 20, 2015	47.32	47.34	47.25	47.28	25,981	+0.90(+1.94%)
Jan 16, 2015	46.27	46.51	45.93	46.38	23,103	-0.27(-0.58%)
Jan 15, 2015	46.83	46.83	46.40	46.65	1,934	-0.14(-0.30%)
Jan 14, 2015	46.71	46.79	46.49	46.79	6,504	-0.09(-0.19%)
Jan 13, 2015	46.91	47.21	46.68	46.88	5,359	+0.05(+0.11%)
Jan 12, 2015	46.86	47.03	46.76	46.83	3,881	+0.15(+0.32%)
Jan 09, 2015	46.45	46.75	46.45	46.68	11,682	+0.33(+0.71%)
Jan 08, 2015	46.11	46.54	46.11	46.35	3,707	+0.07(+0.15%)
Jan 07, 2015	46.47	46.47	45.75	46.28	7,008	-0.07(-0.15%)
Jan 06, 2015	46.69	46.69	46.32	46.35	11,967	-0.48(-1.02%)
Jan 05, 2015	47.29	47.29	46.63	46.83	12,884	-0.76(-1.60%)

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.