Indicators

Denmark Ishares MSCI ETF (NY: EDEN )

128.20 +1.38 (+1.09%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	53.83	54.15	53.63	54.12	15,279	+0.88(+1.65%)
Jan 28, 2016	53.45	53.45	52.85	53.24	11,465	-0.17(-0.32%)
Jan 27, 2016	53.52	53.86	53.23	53.41	42,497	+0.08(+0.15%)
Jan 26, 2016	52.73	53.36	52.73	53.33	48,652	+0.55(+1.04%)
Jan 25, 2016	52.88	53.07	52.76	52.78	13,792	+0.27(+0.51%)
Jan 22, 2016	52.18	52.53	52.18	52.51	30,945	+1.28(+2.50%)
Jan 21, 2016	50.63	51.36	50.56	51.23	57,901	+0.75(+1.49%)
Jan 20, 2016	50.48	50.65	49.84	50.48	35,156	-0.86(-1.68%)
Jan 19, 2016	51.42	51.64	51.20	51.34	45,164	+0.29(+0.57%)
Jan 15, 2016	51.31	51.05	51.05	51.05	18,600	-2.02(-3.81%)
Jan 14, 2016	52.71	53.23	52.37	53.07	27,355	+0.17(+0.32%)
Jan 13, 2016	53.80	53.81	52.68	52.90	570,701	-0.68(-1.27%)
Jan 12, 2016	53.66	53.67	53.30	53.58	34,164	+0.53(+1.00%)
Jan 11, 2016	53.60	53.60	52.77	53.05	208,489	-0.67(-1.25%)
Jan 08, 2016	54.48	54.48	53.69	53.72	73,105	-0.62(-1.14%)
Jan 07, 2016	53.93	54.66	53.93	54.34	60,185	-0.68(-1.24%)
Jan 06, 2016	54.67	55.04	54.35	55.02	28,836	-0.19(-0.35%)
Jan 05, 2016	55.57	55.57	55.06	55.21	12,949	-0.39(-0.69%)

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.