Indicators

Denmark Ishares MSCI ETF (NY: EDEN )

124.67 -1.18 (-0.94%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	34.42	34.42	34.16	34.30	8,700	-0.19(-0.55%)
Jun 26, 2013	34.77	34.77	34.34	34.49	8,088	+0.14(+0.41%)
Jun 25, 2013	34.20	34.35	34.20	34.35	12,276	+0.48(+1.42%)
Jun 24, 2013	33.80	33.93	33.80	33.87	2,273	-0.68(-1.97%)
Jun 21, 2013	34.94	34.94	34.30	34.55	3,497	-0.24(-0.69%)
Jun 20, 2013	35.27	35.27	34.64	34.79	14,931	-1.11(-3.09%)
Jun 19, 2013	36.18	36.18	35.88	35.90	787	-0.53(-1.45%)
Jun 18, 2013	36.44	36.48	36.10	36.43	20,824	+0.39(+1.08%)
Jun 17, 2013	35.91	36.23	35.86	36.04	8,400	-0.22(-0.61%)
Jun 14, 2013	36.30	36.35	36.15	36.26	3,490	+0.20(+0.55%)
Jun 13, 2013	35.93	36.06	35.93	36.06	739	-0.19(-0.52%)
Jun 12, 2013	36.29	37.42	36.22	36.25	21,254	+0.21(+0.58%)
Jun 11, 2013	36.08	36.08	35.91	36.04	3,496	-0.35(-0.96%)
Jun 10, 2013	36.19	36.42	36.19	36.39	2,361	+0.25(+0.69%)
Jun 07, 2013	36.01	36.23	36.01	36.14	2,970	-0.21(-0.58%)
Jun 06, 2013	36.15	36.35	36.00	36.35	12,155	+0.31(+0.86%)
Jun 05, 2013	36.30	36.30	36.01	36.04	17,283	-0.24(-0.66%)
Jun 04, 2013	36.48	36.48	36.15	36.28	29,623	+0.04(+0.11%)

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.