UK markets open in 6 hours 29 minutes

iShares MSCI Denmark ETF (EDEN)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
120.82+1.92 (+1.62%)
At close: 01:38PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024120.19120.82120.19120.82120.822,014
22 Apr 2024118.00119.15118.00118.90118.902,200
19 Apr 2024117.26117.88117.01117.10117.102,100
18 Apr 2024116.29116.39116.21116.21116.211,300
17 Apr 2024117.86118.42117.45117.45117.451,200
16 Apr 2024116.99117.62116.99117.27117.279,800
15 Apr 2024119.26119.26117.29117.33117.338,200
12 Apr 2024119.32119.40117.71118.18118.185,800
11 Apr 2024120.41121.21119.82120.46120.4648,500
10 Apr 2024119.45119.98119.07119.91119.9115,300
09 Apr 2024122.40122.47121.17121.41121.414,100
08 Apr 2024122.16122.46122.03122.20122.203,000
05 Apr 2024121.34121.78121.33121.55121.552,700
04 Apr 2024122.78122.78120.52120.52120.5226,300
03 Apr 2024120.92122.73120.92122.44122.4424,800
02 Apr 2024120.27121.35120.27121.31121.3110,600
01 Apr 2024122.68122.68121.75121.75121.75126,900
28 Mar 2024122.45122.46122.17122.17122.171,400
27 Mar 2024122.54122.85122.48122.85122.853,800
26 Mar 2024123.28123.33122.77123.18123.186,400
25 Mar 2024122.87123.26122.87122.87122.872,300
22 Mar 2024122.77122.91122.73122.75122.751,900
21 Mar 2024122.20122.77122.11122.34122.343,900
20 Mar 2024122.13123.44122.13123.43123.432,800
19 Mar 2024122.07122.52121.97122.21122.212,200
18 Mar 2024122.04122.48121.67122.22122.225,000
15 Mar 2024122.32122.32122.08122.08122.082,300
14 Mar 2024124.39124.39123.13123.13123.132,100
13 Mar 2024124.00124.30123.81124.00124.00215,000
12 Mar 2024123.05124.49123.05124.49124.491,900
11 Mar 2024123.42123.42122.91123.00123.006,800
08 Mar 2024124.53124.64123.41123.51123.5118,600
07 Mar 2024123.62124.39123.62124.26124.264,300
06 Mar 2024119.96120.48119.88120.26120.261,900
05 Mar 2024120.33120.33119.06119.32119.3234,500
04 Mar 2024120.75121.26120.70121.18121.181,500
01 Mar 2024119.69120.51119.69120.51120.516,900
29 Feb 2024119.24119.24118.54118.86118.865,500
28 Feb 2024119.03119.03118.67118.86118.866,400
27 Feb 2024118.11119.15118.11119.01119.015,800
26 Feb 2024119.41119.61119.30119.61119.612,300
23 Feb 2024118.56118.56118.25118.41118.4117,700
22 Feb 2024118.98119.65118.98119.36119.368,700
21 Feb 2024117.85118.68117.58118.68118.686,100
20 Feb 2024118.90118.90117.51118.13118.132,400
16 Feb 2024117.67118.93117.67118.40118.408,500
15 Feb 2024117.66118.21117.66118.02118.028,300
14 Feb 2024116.25117.15116.25117.15117.157,600
13 Feb 2024115.19115.55114.77115.11115.113,700
12 Feb 2024116.99118.00116.72116.85116.852,500
09 Feb 2024116.91117.44116.85117.40117.404,200
08 Feb 2024115.48115.76115.48115.76115.762,000
07 Feb 2024116.26116.26116.02116.02116.026,100
06 Feb 2024115.16115.47115.16115.47115.472,400
05 Feb 2024114.66115.12114.55114.85114.854,200
02 Feb 2024114.71114.71114.32114.60114.601,600
01 Feb 2024114.90116.35114.90116.35116.3549,400
31 Jan 2024115.00115.50114.27114.63114.635,000
30 Jan 2024114.00114.06113.68113.89113.892,700
29 Jan 2024113.14113.91112.88113.91113.912,500
26 Jan 2024113.23113.58113.23113.58113.582,700
25 Jan 2024113.09113.09112.48112.97112.973,600
24 Jan 2024113.09113.26112.02112.02112.023,200
23 Jan 2024111.62112.11111.37112.11112.1124,000
22 Jan 2024112.64112.66112.28112.28112.2840,900
19 Jan 2024111.82112.45111.82112.45112.451,500
18 Jan 2024112.34112.92112.34112.92112.921,600
17 Jan 2024111.72112.31111.67112.31112.317,100
16 Jan 2024113.25113.47112.79112.90112.904,400
12 Jan 2024115.21115.36114.99115.36115.3623,900
11 Jan 2024113.58114.75113.55114.64114.6430,800
10 Jan 2024114.14114.38113.90114.36114.362,900
09 Jan 2024113.29113.80113.29113.80113.803,500
08 Jan 2024112.67113.69112.67113.69113.694,600
05 Jan 2024112.18113.49112.18112.56112.563,600
04 Jan 2024112.28113.40112.28112.81112.814,900
03 Jan 2024110.24110.69110.00110.69110.698,700
02 Jan 2024110.95111.74110.95111.38111.38128,800
29 Dec 2023112.09112.39112.09112.15112.151,600
28 Dec 2023113.02113.02112.33112.35112.351,400
27 Dec 2023112.21112.72112.21112.70112.705,900
26 Dec 2023111.66112.01111.50111.73111.732,700
22 Dec 2023111.30111.30111.30111.30111.30600
21 Dec 2023110.62111.18110.61111.18111.185,900
20 Dec 2023109.68110.00108.95109.14109.1411,400
20 Dec 20230.334 Dividend
19 Dec 2023109.42109.74109.42109.74109.412,100
18 Dec 2023108.91108.91108.34108.55108.222,300
15 Dec 2023108.31108.46107.86108.07107.7411,900
14 Dec 2023108.79108.80108.02108.80108.4731,300
13 Dec 2023104.73106.71104.41106.38106.0679,300
12 Dec 2023103.39104.13103.37104.13103.813,600
11 Dec 2023104.70104.89104.67104.89104.574,100
08 Dec 2023105.39105.58104.93105.40105.085,200
07 Dec 2023105.23105.41105.23105.41105.09900
06 Dec 2023106.25106.25105.27105.38105.064,100
05 Dec 2023105.83105.88105.68105.78105.463,200
04 Dec 2023106.35106.57105.96106.57106.251,400
01 Dec 2023106.31106.63106.25106.41106.092,900
30 Nov 2023106.31106.63106.31106.63106.312,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...