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 (%)
Feb 27, 2015	50.76	51.12	50.76	51.03	79,896	+0.48(+0.95%)
Feb 26, 2015	50.75	50.75	50.53	50.55	119,058	-0.24(-0.47%)
Feb 25, 2015	50.83	51.06	50.74	50.79	262,430	+0.29(+0.57%)
Feb 24, 2015	50.14	50.53	50.11	50.50	68,253	-0.01(-0.02%)
Feb 23, 2015	50.72	50.73	50.42	50.51	5,506	-0.09(-0.18%)
Feb 20, 2015	49.88	50.65	49.68	50.60	21,177	+1.05(+2.12%)
Feb 19, 2015	49.63	49.74	49.54	49.55	3,712	-0.04(-0.08%)
Feb 18, 2015	49.08	49.59	49.08	49.59	7,948	+0.54(+1.10%)
Feb 17, 2015	48.83	49.06	48.59	49.05	21,856	+1.08(+2.25%)
Feb 13, 2015	48.00	47.97	47.97	47.97	4,500	+0.09(+0.19%)
Feb 12, 2015	47.20	47.88	47.20	47.88	9,805	+0.91(+1.94%)
Feb 11, 2015	46.87	46.97	46.64	46.97	21,604	-0.54(-1.14%)
Feb 10, 2015	47.13	47.61	47.13	47.51	41,294	+0.39(+0.84%)
Feb 09, 2015	46.96	47.25	46.81	47.12	48,656	+0.18(+0.38%)
Feb 06, 2015	47.16	47.24	46.86	46.94	12,658	-1.34(-2.78%)
Feb 05, 2015	47.86	48.28	47.83	48.28	17,217	+0.73(+1.54%)
Feb 04, 2015	47.58	48.03	47.55	47.55	41,632	-0.80(-1.65%)
Feb 03, 2015	48.06	48.35	47.89	48.35	24,332	+0.72(+1.51%)

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.