iShares MSCI Denmark ETF (EDEN)
BATS: EDEN · Real-Time Price · USD
112.09
+0.11 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
EDEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.73 | 112.73 | 112.09 | 112.09 | 112.09 | 0.10% | 1,248 |
| Dec 4, 2025 | 111.75 | 112.73 | 111.75 | 111.98 | 111.98 | 0.43% | 9,068 |
| Dec 3, 2025 | 111.18 | 111.51 | 110.95 | 111.51 | 111.51 | 0.55% | 8,135 |
| Dec 2, 2025 | 110.78 | 111.29 | 110.78 | 110.89 | 110.89 | 0.28% | 5,037 |
| Dec 1, 2025 | 111.26 | 111.69 | 110.58 | 110.58 | 110.58 | -0.55% | 4,537 |
| Nov 28, 2025 | 111.15 | 111.41 | 110.73 | 111.19 | 111.19 | 0.79% | 3,367 |
| Nov 26, 2025 | 110.06 | 110.50 | 110.06 | 110.31 | 110.31 | 1.40% | 2,227 |
| Nov 25, 2025 | 107.20 | 108.89 | 107.20 | 108.79 | 108.79 | 2.19% | 7,569 |
| Nov 24, 2025 | 105.77 | 107.08 | 105.40 | 106.46 | 106.46 | -1.12% | 5,527 |
| Nov 21, 2025 | 106.97 | 108.03 | 106.84 | 107.67 | 107.67 | 1.29% | 3,258 |
| Nov 20, 2025 | 108.27 | 108.42 | 106.07 | 106.30 | 106.30 | -1.68% | 5,608 |
| Nov 19, 2025 | 107.52 | 108.20 | 107.20 | 108.12 | 108.12 | 1.03% | 9,153 |
| Nov 18, 2025 | 107.44 | 107.44 | 106.31 | 107.02 | 107.02 | -1.45% | 2,735 |
| Nov 17, 2025 | 108.32 | 109.31 | 108.32 | 108.59 | 108.59 | -0.60% | 3,929 |
| Nov 14, 2025 | 108.67 | 109.25 | 108.67 | 109.25 | 109.25 | -1.17% | 815 |
| Nov 13, 2025 | 111.12 | 111.44 | 110.31 | 110.54 | 110.54 | -1.08% | 3,397 |
| Nov 12, 2025 | 111.45 | 111.97 | 111.45 | 111.75 | 111.75 | 0.61% | 1,168 |
| Nov 11, 2025 | 109.89 | 111.07 | 109.74 | 111.07 | 111.07 | 2.96% | 2,466 |
| Nov 10, 2025 | 107.53 | 107.96 | 107.53 | 107.88 | 107.88 | 1.12% | 8,564 |
| Nov 7, 2025 | 106.23 | 106.69 | 105.86 | 106.69 | 106.69 | -0.03% | 4,232 |
| Nov 6, 2025 | 106.71 | 107.54 | 106.58 | 106.72 | 106.72 | -1.00% | 7,884 |
| Nov 5, 2025 | 107.14 | 107.99 | 106.45 | 107.80 | 107.80 | 0.70% | 7,784 |
| Nov 4, 2025 | 106.68 | 108.06 | 106.68 | 107.05 | 107.05 | -1.39% | 3,871 |
| Nov 3, 2025 | 108.16 | 108.71 | 107.92 | 108.56 | 108.56 | -0.08% | 5,591 |
| Oct 31, 2025 | 108.06 | 108.65 | 108.04 | 108.65 | 108.65 | -0.40% | 8,640 |
| Oct 30, 2025 | 109.03 | 109.61 | 108.93 | 109.09 | 109.09 | -1.64% | 9,416 |
| Oct 29, 2025 | 111.25 | 111.47 | 110.24 | 110.91 | 110.90 | 0.04% | 9,822 |
| Oct 28, 2025 | 111.16 | 111.28 | 110.87 | 110.87 | 110.87 | -0.02% | 3,946 |
| Oct 27, 2025 | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | 0.25% | 921 |
| Oct 24, 2025 | 110.43 | 111.00 | 110.43 | 110.62 | 110.62 | -0.31% | 4,904 |
| Oct 23, 2025 | 110.84 | 111.04 | 110.81 | 110.96 | 110.96 | 0.91% | 2,388 |
| Oct 22, 2025 | 109.41 | 110.02 | 109.41 | 109.96 | 109.96 | -0.82% | 1,894 |
| Oct 21, 2025 | 110.88 | 111.31 | 110.31 | 110.87 | 110.87 | -0.81% | 1,143 |
| Oct 20, 2025 | 111.31 | 111.87 | 111.31 | 111.77 | 111.77 | 0.23% | 1,085 |
| Oct 17, 2025 | 111.51 | 111.51 | 111.51 | 111.51 | 111.51 | -0.41% | 763 |
| Oct 16, 2025 | 112.57 | 112.86 | 111.76 | 111.97 | 111.97 | 1.03% | 2,760 |
| Oct 15, 2025 | 110.80 | 110.83 | 110.70 | 110.83 | 110.83 | 0.17% | 1,054 |
| Oct 14, 2025 | 109.83 | 110.65 | 109.83 | 110.65 | 110.65 | -0.36% | 1,247 |
| Oct 13, 2025 | 110.52 | 111.28 | 110.52 | 111.04 | 111.04 | 0.83% | 1,971 |
| Oct 10, 2025 | 111.97 | 111.97 | 110.13 | 110.13 | 110.13 | -1.34% | 2,002 |
| Oct 9, 2025 | 112.31 | 112.31 | 111.16 | 111.63 | 111.63 | -1.16% | 2,883 |
| Oct 8, 2025 | 112.89 | 113.61 | 112.73 | 112.94 | 112.94 | 0.24% | 7,495 |
| Oct 7, 2025 | 112.56 | 112.67 | 112.56 | 112.67 | 112.67 | -0.22% | 1,048 |
| Oct 6, 2025 | 112.91 | 113.50 | 112.87 | 112.92 | 112.92 | -0.18% | 4,092 |
| Oct 3, 2025 | 111.84 | 113.12 | 111.62 | 113.12 | 113.12 | 1.45% | 4,091 |
| Oct 2, 2025 | 111.11 | 111.50 | 111.11 | 111.50 | 111.50 | -0.47% | 2,447 |
| Oct 1, 2025 | 110.58 | 112.19 | 110.57 | 112.03 | 112.03 | 2.76% | 7,209 |
| Sep 30, 2025 | 107.64 | 109.03 | 107.64 | 109.03 | 109.03 | 0.18% | 1,278 |
| Sep 29, 2025 | 107.73 | 109.00 | 107.64 | 108.83 | 108.83 | 0.27% | 7,397 |
| Sep 26, 2025 | 108.31 | 108.84 | 108.28 | 108.54 | 108.54 | -0.09% | 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% | 1,784 |
| 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% | 2,178 |
| 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% | 2,144 |
| Sep 11, 2025 | 108.09 | 109.31 | 108.09 | 109.31 | 109.31 | 0.71% | 3,875 |
| 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% | 7,793 |
| Sep 5, 2025 | 110.80 | 110.80 | 109.21 | 109.56 | 109.56 | 0.27% | 2,881 |
| 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 |
| Sep 2, 2025 | 109.08 | 109.51 | 108.46 | 109.03 | 109.03 | -0.61% | 7,482 |
| Aug 29, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -0.52% | 786 |
| Aug 28, 2025 | 110.57 | 110.57 | 109.74 | 110.27 | 110.27 | 0.19% | 3,125 |
| Aug 27, 2025 | 109.27 | 110.14 | 109.27 | 110.07 | 110.07 | 0.30% | 2,077 |
| Aug 26, 2025 | 109.72 | 109.73 | 109.40 | 109.73 | 109.73 | -0.29% | 8,185 |
| Aug 25, 2025 | 111.37 | 111.55 | 110.05 | 110.05 | 110.05 | -2.05% | 7,889 |
| Aug 22, 2025 | 112.28 | 112.35 | 112.28 | 112.35 | 112.35 | 1.68% | 824 |
| Aug 21, 2025 | 110.10 | 110.49 | 110.01 | 110.49 | 110.49 | 0.40% | 1,725 |
| Aug 20, 2025 | 110.38 | 110.38 | 110.00 | 110.05 | 110.05 | 0.15% | 2,664 |
| Aug 19, 2025 | 110.03 | 110.33 | 109.46 | 109.89 | 109.89 | 0.81% | 12,127 |
| Aug 18, 2025 | 109.04 | 109.13 | 108.61 | 109.01 | 109.01 | 1.10% | 14,516 |
| Aug 15, 2025 | 107.68 | 108.28 | 107.68 | 107.83 | 107.83 | 0.48% | 4,368 |
| Aug 14, 2025 | 107.05 | 107.31 | 106.83 | 107.31 | 107.31 | -0.52% | 1,901 |
| Aug 13, 2025 | 107.65 | 108.18 | 107.56 | 107.87 | 107.87 | 0.35% | 4,633 |
| Aug 12, 2025 | 106.43 | 107.55 | 106.43 | 107.49 | 107.49 | 1.46% | 4,247 |
| Aug 11, 2025 | 106.48 | 106.48 | 105.95 | 105.95 | 105.95 | -1.67% | 2,554 |
| Aug 8, 2025 | 107.86 | 107.95 | 107.53 | 107.75 | 107.75 | 0.25% | 4,745 |
| Aug 7, 2025 | 106.90 | 107.50 | 106.76 | 107.49 | 107.49 | 2.71% | 5,659 |
| Aug 6, 2025 | 104.50 | 104.90 | 104.19 | 104.65 | 104.65 | -0.55% | 3,107 |
| Aug 5, 2025 | 105.27 | 105.50 | 105.23 | 105.23 | 105.23 | -0.35% | 2,512 |
| Aug 4, 2025 | 105.52 | 105.60 | 105.52 | 105.60 | 105.60 | 0.92% | 1,143 |
| Aug 1, 2025 | 104.59 | 104.67 | 103.91 | 104.64 | 104.64 | 0.60% | 3,519 |
| Jul 31, 2025 | 105.46 | 105.61 | 103.82 | 104.01 | 104.01 | -2.55% | 12,547 |
| Jul 30, 2025 | 107.57 | 107.71 | 106.73 | 106.73 | 106.73 | -2.63% | 27,427 |
| Jul 29, 2025 | 110.36 | 110.84 | 109.40 | 109.62 | 109.62 | -5.54% | 12,845 |
| Jul 28, 2025 | 117.57 | 117.57 | 115.95 | 116.05 | 116.05 | -2.52% | 7,776 |
| Jul 25, 2025 | 118.35 | 119.04 | 117.80 | 119.04 | 119.04 | 0.75% | 1,597 |
| Jul 24, 2025 | 118.47 | 118.85 | 118.15 | 118.15 | 118.15 | -0.10% | 6,420 |
| Jul 23, 2025 | 116.33 | 118.27 | 116.33 | 118.27 | 118.27 | 3.22% | 4,026 |
| Jul 22, 2025 | 113.27 | 114.68 | 113.27 | 114.58 | 114.58 | 1.08% | 2,757 |
| Jul 21, 2025 | 112.99 | 113.42 | 112.99 | 113.35 | 113.35 | 0.24% | 5,068 |
| Jul 18, 2025 | 113.93 | 113.93 | 112.94 | 113.08 | 113.08 | 0.08% | 2,710 |
| Jul 17, 2025 | 113.01 | 113.10 | 112.53 | 112.99 | 112.99 | -0.36% | 4,584 |