Indicators

Denmark Ishares MSCI ETF (NY: EDEN )

127.78 -0.31 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	109.75	110.59	109.66	110.36	12,887	+0.17(+0.16%)
Apr 27, 2023	109.74	110.19	109.27	110.19	1,975	+2.35(+2.18%)
Apr 26, 2023	108.30	108.51	107.73	107.84	5,697	-1.07(-0.98%)
Apr 25, 2023	110.27	110.27	108.62	108.91	113,901	-2.44(-2.19%)
Apr 24, 2023	111.05	111.35	110.80	111.35	7,665	+0.42(+0.38%)
Apr 21, 2023	109.79	110.93	109.52	110.93	4,013	+1.83(+1.67%)
Apr 20, 2023	109.10	109.35	109.03	109.10	3,265	-0.43(-0.39%)
Apr 19, 2023	108.88	109.60	108.88	109.53	7,536	-1.30(-1.17%)
Apr 18, 2023	111.06	111.06	110.62	110.83	3,272	-0.16(-0.14%)
Apr 17, 2023	110.70	110.99	110.42	110.99	9,711	+0.65(+0.59%)
Apr 14, 2023	110.53	110.53	109.80	110.34	23,680	+0.77(+0.70%)
Apr 13, 2023	108.76	109.57	108.75	109.57	12,541	+2.53(+2.37%)
Apr 12, 2023	106.00	107.48	106.00	107.04	12,328	+1.14(+1.08%)
Apr 11, 2023	105.97	106.00	105.75	105.90	6,393	+0.31(+0.29%)
Apr 10, 2023	104.79	105.70	103.91	105.59	12,353	-0.42(-0.39%)
Apr 06, 2023	105.26	106.30	105.21	106.01	18,659	+1.03(+0.98%)
Apr 05, 2023	105.39	105.42	104.75	104.98	8,360	-0.59(-0.56%)
Apr 04, 2023	105.81	106.13	105.42	105.56	13,575	-0.09(-0.08%)

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.