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, 2017	53.84	53.98	53.70	53.88	24,381	+0.45(+0.84%)
Jan 30, 2017	53.07	53.46	53.02	53.43	12,132	-0.18(-0.34%)
Jan 27, 2017	53.26	53.63	53.26	53.61	15,541	+0.54(+1.02%)
Jan 26, 2017	53.14	53.25	53.04	53.07	26,230	-0.03(-0.06%)
Jan 25, 2017	52.88	53.10	52.84	53.10	59,002	+0.56(+1.07%)
Jan 24, 2017	52.62	52.64	52.35	52.54	8,772	-0.16(-0.30%)
Jan 23, 2017	52.79	52.79	52.47	52.70	24,456	+0.04(+0.08%)
Jan 20, 2017	52.58	52.71	52.58	52.66	5,251	+0.16(+0.30%)
Jan 19, 2017	52.46	52.51	52.32	52.50	11,561	-0.05(-0.10%)
Jan 18, 2017	52.60	52.72	52.48	52.55	10,203	-0.23(-0.44%)
Jan 17, 2017	53.03	53.03	52.70	52.78	23,469	+0.15(+0.29%)
Jan 13, 2017		52.63	52.63	52.63	0	+0.51(+0.98%)
Jan 12, 2017	51.92	52.15	51.92	52.12	34,799	+0.02(+0.04%)
Jan 11, 2017	51.61	52.13	51.60	52.10	39,795	+0.21(+0.40%)
Jan 10, 2017	52.08	52.08	51.89	51.89	20,281	-0.22(-0.42%)
Jan 09, 2017	52.09	52.26	52.09	52.11	42,552	-0.37(-0.71%)
Jan 06, 2017	52.37	52.56	52.37	52.48	23,135	-0.14(-0.27%)
Jan 05, 2017	52.35	52.67	52.26	52.62	27,215	+0.96(+1.86%)
Jan 04, 2017	51.54	51.71	51.36	51.66	46,007	+0.41(+0.80%)

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.