Skip to main content

Denmark Ishares MSCI ETF (NY: EDEN )

124.95 -0.26 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 29.33 29.44 29.33 29.44 9,100 +0.48(+1.66%)
Mar 29, 2012 28.77 28.96 28.77 28.96 1,500 -0.38(-1.30%)
Mar 28, 2012 29.55 29.55 29.31 29.34 7,000 -0.13(-0.44%)
Mar 27, 2012 29.76 29.76 29.47 29.47 1,900 -0.47(-1.57%)
Mar 26, 2012 29.62 29.94 29.62 29.94 3,000 +0.57(+1.94%)
Mar 23, 2012 29.26 29.43 29.18 29.37 9,097 +0.21(+0.72%)
Mar 22, 2012 29.26 29.26 29.12 29.16 4,000 -0.38(-1.29%)
Mar 21, 2012 29.51 29.54 29.47 29.54 3,300 -0.14(-0.47%)
Mar 20, 2012 29.59 29.68 29.59 29.68 2,100 -0.10(-0.34%)
Mar 19, 2012 29.84 29.85 29.78 29.78 3,700 +0.08(+0.27%)
Mar 16, 2012 29.74 29.75 29.70 29.70 5,700 +0.29(+0.99%)
Mar 15, 2012 29.47 29.47 29.40 29.41 1,034 +0.14(+0.48%)
Mar 14, 2012 29.58 29.58 29.27 29.27 5,500 -0.43(-1.45%)
Mar 13, 2012 29.58 29.70 29.47 29.70 8,200 +0.25(+0.85%)
Mar 12, 2012 29.13 29.45 29.13 29.45 2,525 +0.09(+0.31%)
Mar 09, 2012 29.22 29.36 29.13 29.36 30,300 +0.04(+0.14%)
Mar 08, 2012 29.10 29.32 28.98 29.32 30,810 +0.55(+1.91%)
Mar 07, 2012 28.70 28.80 28.64 28.77 27,600 +0.43(+1.52%)
Mar 06, 2012 28.69 28.69 28.32 28.34 21,809 -1.12(-3.80%)
Mar 05, 2012 29.41 29.46 29.41 29.46 1,000 -0.06(-0.20%)
Mar 02, 2012 30.68 30.68 29.40 29.52 3,250 -0.25(-0.84%)
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.