Skip to main content
iShares MSCI Denmark ETF (EDEN)
BATS: EDEN · Real-Time Price · USD
113.83
+0.87 (0.77%)
At close: Jun 27, 2025, 4:00 PM
113.83
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

EDEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025113.96114.25113.63113.84113.840.77%3,299
Jun 26, 2025112.67112.97112.62112.97112.970.67%1,618
Jun 25, 2025112.48112.50112.18112.21112.21-1.74%1,573
Jun 24, 2025113.34114.19113.34114.19114.191.29%1,542
Jun 23, 2025111.47112.74111.29112.74112.74-1.48%5,392
Jun 20, 2025114.92114.92113.94114.43114.430.02%3,217
Jun 18, 2025114.53115.10114.41114.41114.41-0.26%1,611
Jun 17, 2025116.91116.91114.71114.71114.71-2.94%6,463
Jun 16, 2025119.46119.73118.19118.19118.19-2.02%3,754
Jun 13, 2025121.45121.45120.62120.62118.98-1.61%1,977
Jun 12, 2025122.40122.79121.96122.60120.931.56%2,412
Jun 11, 2025121.71121.90120.71120.71119.06-0.54%24,667
Jun 10, 2025120.49121.72120.49121.37119.712.01%14,802
Jun 9, 2025118.25119.17118.00118.97117.350.52%7,814
Jun 6, 2025117.98118.90117.98118.36116.741.64%3,371
Jun 5, 2025117.21117.50116.44116.44114.860.58%4,629
Jun 4, 2025116.40117.01115.77115.77114.191.24%8,440
Jun 3, 2025114.60115.05114.18114.35112.79-1.80%10,884
Jun 2, 2025115.10116.45115.10116.45114.860.94%3,758
May 30, 2025114.26115.48114.26115.36113.790.92%3,931
May 29, 2025113.38114.30113.38114.30112.751.16%3,018
May 28, 2025113.51113.51112.99112.99111.45-1.42%4,707
May 27, 2025115.08115.08114.63114.63113.061.66%2,623
May 23, 2025112.02113.03112.02112.75111.21-0.63%3,042
May 22, 2025112.92113.52112.45113.46111.910.02%29,986
May 21, 2025113.86115.00113.44113.44111.890.04%4,998
May 20, 2025113.00113.49112.93113.40111.851.18%8,845
May 19, 2025110.47112.08110.47112.07110.541.65%4,896
May 16, 2025110.19110.40110.01110.25108.75-0.20%1,634
May 15, 2025109.55110.72108.77110.47108.961.54%1,303
May 14, 2025110.29110.29108.79108.79107.310.34%2,489
May 13, 2025108.58108.75108.30108.42106.94-0.95%4,045
May 12, 2025107.60109.46107.60109.46107.971.67%5,310
May 9, 2025108.39108.39107.44107.66106.190.30%4,136
May 8, 2025108.18108.18107.17107.34105.88-0.87%5,751
May 7, 2025108.28108.28107.56108.28106.80-0.44%30,480
May 6, 2025109.40109.47108.36108.76107.27-0.86%4,351
May 5, 2025110.00110.28109.70109.70108.20-0.40%4,091
May 2, 2025110.05110.38109.89110.14108.633.68%2,689
May 1, 2025107.45107.45105.12106.23104.78-0.73%5,875
Apr 30, 2025106.29107.01105.58107.01105.551.65%2,729
Apr 29, 2025105.02105.41104.69105.27103.841.46%7,059
Apr 28, 2025103.50103.90102.83103.75102.340.12%4,197
Apr 25, 2025102.45103.63102.45103.63102.220.16%8,580
Apr 24, 2025103.00103.68103.00103.47102.061.16%846
Apr 23, 2025103.53104.59101.76102.28100.891.15%4,162
Apr 22, 202599.81101.1999.81101.1299.740.31%3,269
Apr 21, 2025101.39101.4499.22100.8199.430.52%16,018
Apr 17, 2025100.03100.9299.96100.2898.92-1.29%25,460
Apr 16, 2025102.57102.92101.22101.59100.20-1.02%2,806