iShares MSCI Denmark ETF (EDEN)
CBOE: EDEN
· Real-Time Price · USD
112.09
3.06 (2.81%)
At close: Oct 01, 2025, 1:38 PM
EDEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 107.64 | 109.03 | 107.64 | 109.03 | 107.98 | 0.18% | 1,278 |
| Sep 29, 2025 | 107.73 | 109.00 | 107.64 | 108.83 | 108.83 | 0.27% | 7,400 |
| Sep 26, 2025 | 108.31 | 108.84 | 108.28 | 108.54 | 108.54 | -0.08% | 60,148 |
| Sep 25, 2025 | 108.72 | 108.81 | 108.11 | 108.63 | 108.63 | -2.34% | 4,807 |
| Sep 24, 2025 | 111.17 | 111.35 | 110.28 | 111.23 | 111.23 | -0.64% | 2,629 |
| Sep 23, 2025 | 112.42 | 112.42 | 111.90 | 111.95 | 111.95 | -0.26% | 1,304 |
| Sep 22, 2025 | 111.44 | 112.24 | 111.44 | 112.24 | 112.24 | -0.10% | 1,629 |
| Sep 19, 2025 | 112.80 | 112.80 | 112.02 | 112.35 | 112.35 | -1.09% | 1,800 |
| Sep 18, 2025 | 113.70 | 113.85 | 112.95 | 113.59 | 113.59 | 1.14% | 1,806 |
| Sep 17, 2025 | 112.72 | 112.72 | 111.50 | 112.31 | 112.31 | 0.51% | 2,200 |
| Sep 16, 2025 | 111.55 | 111.74 | 110.96 | 111.74 | 111.74 | 1.08% | 2,634 |
| Sep 15, 2025 | 110.82 | 110.82 | 110.46 | 110.55 | 110.55 | 0.83% | 2,009 |
| Sep 12, 2025 | 109.77 | 109.77 | 109.16 | 109.64 | 109.64 | 0.30% | 2,150 |
| Sep 11, 2025 | 108.09 | 109.31 | 108.09 | 109.31 | 109.31 | 0.71% | 3,900 |
| Sep 10, 2025 | 108.74 | 108.91 | 108.37 | 108.54 | 108.54 | -0.25% | 1,619 |
| Sep 9, 2025 | 108.70 | 108.81 | 108.06 | 108.81 | 108.81 | -0.09% | 1,935 |
| Sep 8, 2025 | 108.93 | 109.50 | 108.39 | 108.91 | 108.91 | -0.59% | 7,800 |
| Sep 5, 2025 | 110.80 | 110.80 | 109.21 | 109.56 | 109.56 | 0.27% | 2,900 |
| Sep 4, 2025 | 108.80 | 109.45 | 108.80 | 109.26 | 109.26 | 0.02% | 4,648 |
| Sep 3, 2025 | 108.90 | 109.24 | 108.90 | 109.24 | 109.24 | 0.19% | 7,022 |
Page 1 of 136