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 (%)
May 28, 2021	107.47	108.29	107.47	108.05	10,680	+1.16(+1.09%)
May 27, 2021	107.06	107.26	106.66	106.89	5,545	-1.39(-1.29%)
May 26, 2021	108.11	108.53	107.94	108.28	80,121	-0.19(-0.18%)
May 25, 2021	109.06	109.07	108.33	108.47	17,985	-0.50(-0.46%)
May 24, 2021	108.84	109.16	108.50	108.97	14,615	+1.08(+1.00%)
May 21, 2021	108.64	108.64	107.72	107.89	2,750	+0.20(+0.19%)
May 20, 2021	106.57	107.76	106.02	107.69	4,861	+2.08(+1.97%)
May 19, 2021	104.83	105.97	104.56	105.61	14,937	-0.13(-0.13%)
May 18, 2021	106.05	106.05	105.70	105.74	4,374	+0.80(+0.76%)
May 17, 2021	104.46	105.07	104.46	104.94	6,824	-0.13(-0.12%)
May 14, 2021	104.19	105.10	104.19	105.07	21,776	+1.92(+1.86%)
May 13, 2021	102.49	103.29	102.22	103.15	334,875	+0.78(+0.76%)
May 12, 2021	102.76	103.06	102.28	102.37	7,409	-1.56(-1.50%)
May 11, 2021	102.52	103.94	102.52	103.93	11,234	-1.52(-1.44%)
May 10, 2021	106.19	106.26	105.43	105.45	26,571	-0.78(-0.74%)
May 07, 2021	105.09	106.25	105.09	106.23	9,692	+2.22(+2.14%)
May 06, 2021	103.81	104.14	103.59	104.01	2,621	-0.27(-0.26%)
May 05, 2021	104.06	104.40	102.91	104.28	2,999	+2.08(+2.04%)
May 04, 2021	102.35	103.35	101.88	102.20	8,986	-2.32(-2.22%)

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.