Canada markets open in 8 hours 47 minutes

iShares MSCI Denmark ETF (EDEN)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
128.02+0.25 (+0.19%)
At close: 03:27PM EDT
128.00 -0.03 (-0.02%)
After hours: 05:05PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024127.79128.07127.76128.03128.031,800
May 17, 2024127.54127.92127.34127.78127.789,700
May 16, 2024127.52128.46127.51128.09128.0927,800
May 15, 2024127.38128.33127.37128.26128.265,500
May 14, 2024125.77126.25125.50126.16126.1616,100
May 13, 2024125.18125.34124.67124.98124.98286,300
May 10, 2024124.17124.49123.96124.06124.062,500
May 09, 2024122.87123.95122.87123.95123.952,500
May 08, 2024122.13122.71121.94122.71122.7112,000
May 07, 2024121.96122.73121.96122.68122.6812,200
May 06, 2024120.06121.37120.06121.37121.371,300
May 03, 2024120.41120.41120.02120.15120.152,900
May 02, 2024118.82118.97118.63118.63118.639,700
May 01, 2024119.26120.77118.99119.26119.268,000
Apr 30, 2024119.42119.42118.98118.98118.983,400
Apr 29, 2024119.88120.56119.87119.97119.977,200
Apr 26, 2024119.31119.71119.31119.71119.711,600
Apr 25, 2024117.07117.93117.07117.85117.852,400
Apr 24, 2024119.26119.33119.02119.33119.331,800
Apr 23, 2024120.19120.82120.14120.82120.822,000
Apr 22, 2024118.00119.15118.00118.90118.902,200
Apr 19, 2024117.26117.88117.01117.10117.102,100
Apr 18, 2024116.29116.39116.21116.21116.211,300
Apr 17, 2024117.86118.42117.45117.45117.451,200
Apr 16, 2024116.99117.62116.99117.27117.279,800
Apr 15, 2024119.26119.26117.29117.33117.338,200
Apr 12, 2024119.32119.40117.71118.18118.185,800
Apr 11, 2024120.41121.21119.82120.46120.4648,500
Apr 10, 2024119.45119.98119.07119.91119.9115,300
Apr 09, 2024122.40122.47121.17121.41121.414,100
Apr 08, 2024122.16122.46122.03122.20122.203,000
Apr 05, 2024121.34121.78121.33121.55121.552,700
Apr 04, 2024122.78122.78120.52120.52120.5226,300
Apr 03, 2024120.92122.73120.92122.44122.4424,800
Apr 02, 2024120.27121.35120.27121.31121.3110,600
Apr 01, 2024122.68122.68121.75121.75121.75126,900
Mar 28, 2024122.45122.46122.17122.17122.171,400
Mar 27, 2024122.54122.85122.48122.85122.853,800
Mar 26, 2024123.28123.33122.77123.18123.186,400
Mar 25, 2024122.87123.26122.87122.87122.872,300
Mar 22, 2024122.77122.91122.73122.75122.751,900
Mar 21, 2024122.20122.77122.11122.34122.343,900
Mar 20, 2024122.13123.44122.13123.43123.432,800
Mar 19, 2024122.07122.52121.97122.21122.212,200
Mar 18, 2024122.04122.48121.67122.22122.225,000
Mar 15, 2024122.32122.32122.08122.08122.082,300
Mar 14, 2024124.39124.39123.13123.13123.132,100
Mar 13, 2024124.00124.30123.81124.00124.00215,000
Mar 12, 2024123.05124.49123.05124.49124.491,900
Mar 11, 2024123.42123.42122.91123.00123.006,800
Mar 08, 2024124.53124.64123.41123.51123.5118,600
Mar 07, 2024123.62124.39123.62124.26124.264,300
Mar 06, 2024119.96120.48119.88120.26120.261,900
Mar 05, 2024120.33120.33119.06119.32119.3234,500
Mar 04, 2024120.75121.26120.70121.18121.181,500
Mar 01, 2024119.69120.51119.69120.51120.516,900
Feb 29, 2024119.24119.24118.54118.86118.865,500
Feb 28, 2024119.03119.03118.67118.86118.866,400
Feb 27, 2024118.11119.15118.11119.01119.015,800
Feb 26, 2024119.41119.61119.30119.61119.612,300
Feb 23, 2024118.56118.56118.25118.41118.4117,700
Feb 22, 2024118.98119.65118.98119.36119.368,700
Feb 21, 2024117.85118.68117.58118.68118.686,100
Feb 20, 2024118.90118.90117.51118.13118.132,400
Feb 16, 2024117.67118.93117.67118.40118.408,500
Feb 15, 2024117.66118.21117.66118.02118.028,300
Feb 14, 2024116.25117.15116.25117.15117.157,600
Feb 13, 2024115.19115.55114.77115.11115.113,700
Feb 12, 2024116.99118.00116.72116.85116.852,500
Feb 09, 2024116.91117.44116.85117.40117.404,200
Feb 08, 2024115.48115.76115.48115.76115.762,000
Feb 07, 2024116.26116.26116.02116.02116.026,100
Feb 06, 2024115.16115.47115.16115.47115.472,400
Feb 05, 2024114.66115.12114.55114.85114.854,200
Feb 02, 2024114.71114.71114.32114.60114.601,600
Feb 01, 2024114.90116.35114.90116.35116.3549,400
Jan 31, 2024115.00115.50114.27114.63114.635,000
Jan 30, 2024114.00114.06113.68113.89113.892,700
Jan 29, 2024113.14113.91112.88113.91113.912,500
Jan 26, 2024113.23113.58113.23113.58113.582,700
Jan 25, 2024113.09113.09112.48112.97112.973,600
Jan 24, 2024113.09113.26112.02112.02112.023,200
Jan 23, 2024111.62112.11111.37112.11112.1124,000
Jan 22, 2024112.64112.66112.28112.28112.2840,900
Jan 19, 2024111.82112.45111.82112.45112.451,500
Jan 18, 2024112.34112.92112.34112.92112.921,600
Jan 17, 2024111.72112.31111.67112.31112.317,100
Jan 16, 2024113.25113.47112.79112.90112.904,400
Jan 12, 2024115.21115.36114.99115.36115.3623,900
Jan 11, 2024113.58114.75113.55114.64114.6430,800
Jan 10, 2024114.14114.38113.90114.36114.362,900
Jan 09, 2024113.29113.80113.29113.80113.803,500
Jan 08, 2024112.67113.69112.67113.69113.694,600
Jan 05, 2024112.18113.49112.18112.56112.563,600
Jan 04, 2024112.28113.40112.28112.81112.814,900
Jan 03, 2024110.24110.69110.00110.69110.698,700
Jan 02, 2024110.95111.74110.95111.38111.38128,800
Dec 29, 2023112.09112.39112.09112.15112.151,600
Dec 28, 2023113.02113.02112.33112.35112.351,400
Dec 27, 2023112.21112.72112.21112.70112.705,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...