Indicators

Denmark Ishares MSCI ETF (NY: EDEN )

126.85 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	29.75	29.82	29.75	29.82	2,535	+0.10(+0.34%)
Apr 27, 2012	29.69	29.72	29.64	29.72	7,000	-0.03(-0.10%)
Apr 26, 2012	29.64	29.84	29.64	29.75	14,600	+0.10(+0.34%)
Apr 25, 2012	29.56	29.65	29.47	29.65	3,400	+0.15(+0.51%)
Apr 24, 2012	29.40	29.50	29.38	29.50	2,200	+0.39(+1.34%)
Apr 23, 2012	29.35	29.35	29.11	29.11	2,341	-0.76(-2.54%)
Apr 20, 2012	29.93	29.93	29.85	29.87	2,300	+0.28(+0.95%)
Apr 19, 2012	29.74	29.74	29.47	29.59	7,400	+0.16(+0.54%)
Apr 18, 2012	29.59	29.61	29.41	29.43	20,200	-0.24(-0.81%)
Apr 17, 2012	29.50	29.69	29.48	29.67	9,100	+0.24(+0.82%)
Apr 16, 2012	29.41	29.43	29.09	29.43	4,017	+0.48(+1.66%)
Apr 13, 2012	29.00	29.00	28.91	28.95	4,600	-0.50(-1.70%)
Apr 12, 2012	29.03	29.45	29.03	29.45	5,000	+0.76(+2.65%)
Apr 11, 2012	28.92	28.92	28.69	28.69	10,300	+0.22(+0.77%)
Apr 10, 2012	28.47	28.47	28.47	28.47	2,600	-0.33(-1.15%)
Apr 09, 2012	29.10	29.10	28.66	28.80	3,000	-0.24(-0.83%)
Apr 05, 2012	29.01	29.15	28.93	29.04	13,700	-0.23(-0.79%)
Apr 04, 2012	29.36	29.36	29.16	29.27	2,700	-0.68(-2.27%)
Apr 03, 2012	30.38	30.38	29.92	29.95	10,200	-0.19(-0.63%)

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.