iShares MSCI Denmark ETF (EDEN)
BATS: EDEN · Real-Time Price · USD
106.09
-1.20 (-1.12%)
Mar 5, 2026, 4:00 PM EST - Market closed
EDEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 105.91 | 106.60 | 104.86 | 106.09 | 106.09 | -1.12% | 14,261 |
| Mar 4, 2026 | 105.24 | 107.29 | 105.24 | 107.29 | 107.29 | 3.29% | 17,684 |
| Mar 3, 2026 | 103.89 | 105.11 | 102.50 | 103.87 | 103.87 | -3.44% | 19,929 |
| Mar 2, 2026 | 106.68 | 107.99 | 106.17 | 107.57 | 107.57 | -0.59% | 18,523 |
| Feb 27, 2026 | 108.01 | 108.49 | 107.83 | 108.21 | 108.21 | -0.06% | 24,765 |
| Feb 26, 2026 | 108.00 | 108.39 | 107.04 | 108.27 | 108.27 | -0.05% | 11,292 |
| Feb 25, 2026 | 108.32 | 108.32 | 107.66 | 108.32 | 108.32 | -0.22% | 10,342 |
| Feb 24, 2026 | 108.89 | 108.89 | 108.22 | 108.56 | 108.56 | -0.84% | 11,577 |
| Feb 23, 2026 | 110.95 | 110.95 | 108.35 | 109.48 | 109.48 | -4.41% | 12,315 |
| Feb 20, 2026 | 113.25 | 114.66 | 113.25 | 114.53 | 114.53 | 0.07% | 5,588 |
| Feb 19, 2026 | 113.77 | 114.45 | 113.36 | 114.45 | 114.45 | -0.75% | 6,261 |
| Feb 18, 2026 | 115.13 | 115.39 | 114.50 | 115.31 | 115.31 | -0.28% | 7,483 |
| Feb 17, 2026 | 114.20 | 115.69 | 114.20 | 115.63 | 115.63 | 0.25% | 4,786 |
| Feb 13, 2026 | 114.17 | 115.61 | 114.17 | 115.35 | 115.35 | 0.51% | 7,633 |
| Feb 12, 2026 | 117.42 | 117.42 | 114.16 | 114.76 | 114.76 | -1.91% | 7,872 |
| Feb 11, 2026 | 116.73 | 117.25 | 116.42 | 116.99 | 116.99 | -0.50% | 10,169 |
| Feb 10, 2026 | 118.56 | 118.77 | 117.57 | 117.57 | 117.57 | -0.55% | 6,038 |
| Feb 9, 2026 | 118.92 | 119.24 | 118.05 | 118.23 | 118.23 | 0.72% | 21,310 |
| Feb 6, 2026 | 115.34 | 117.38 | 115.34 | 117.38 | 117.38 | 3.82% | 26,097 |
| Feb 5, 2026 | 114.37 | 114.37 | 113.02 | 113.06 | 113.06 | -3.04% | 5,261 |
| Feb 4, 2026 | 118.34 | 118.82 | 116.35 | 116.61 | 116.61 | -1.48% | 6,882 |
| Feb 3, 2026 | 122.07 | 122.15 | 118.05 | 118.35 | 118.35 | -3.54% | 26,759 |
| Feb 2, 2026 | 121.71 | 122.88 | 121.61 | 122.69 | 122.69 | 0.62% | 7,531 |
| Jan 30, 2026 | 122.72 | 122.74 | 121.94 | 121.94 | 121.94 | -0.80% | 7,498 |
| Jan 29, 2026 | 123.33 | 123.33 | 121.82 | 122.92 | 122.92 | 0.14% | 6,264 |
| Jan 28, 2026 | 123.85 | 123.94 | 122.60 | 122.75 | 122.75 | -2.27% | 9,691 |
| Jan 27, 2026 | 125.00 | 125.64 | 124.86 | 125.60 | 125.60 | 0.74% | 14,470 |
| Jan 26, 2026 | 123.96 | 124.71 | 123.96 | 124.68 | 124.68 | 1.41% | 6,310 |
| Jan 23, 2026 | 122.59 | 122.95 | 122.38 | 122.95 | 122.95 | 0.06% | 6,259 |
| Jan 22, 2026 | 122.20 | 122.96 | 122.20 | 122.87 | 122.87 | 2.05% | 8,842 |
| Jan 21, 2026 | 119.79 | 120.48 | 118.34 | 120.40 | 120.40 | 0.45% | 9,761 |
| Jan 20, 2026 | 119.66 | 121.27 | 118.21 | 119.86 | 119.86 | -2.38% | 7,232 |
| Jan 16, 2026 | 121.57 | 122.94 | 121.57 | 122.78 | 122.78 | 2.36% | 10,266 |
| Jan 15, 2026 | 119.48 | 120.07 | 119.47 | 119.94 | 119.94 | -1.59% | 6,361 |
| Jan 14, 2026 | 121.80 | 122.11 | 121.43 | 121.88 | 121.88 | 0.80% | 6,528 |
| Jan 13, 2026 | 120.69 | 121.04 | 120.69 | 120.91 | 120.91 | 0.27% | 3,889 |
| Jan 12, 2026 | 120.25 | 120.77 | 120.19 | 120.58 | 120.58 | 0.43% | 2,767 |
| Jan 9, 2026 | 119.64 | 120.39 | 119.64 | 120.07 | 120.07 | 0.65% | 2,513 |
| Jan 8, 2026 | 118.90 | 119.60 | 118.90 | 119.30 | 119.30 | 0.10% | 1,666 |
| Jan 7, 2026 | 119.29 | 119.68 | 119.12 | 119.18 | 119.18 | -0.10% | 4,543 |
| Jan 6, 2026 | 119.21 | 119.72 | 119.21 | 119.30 | 119.30 | 1.38% | 3,699 |
| Jan 5, 2026 | 116.00 | 117.67 | 115.85 | 117.67 | 117.67 | 1.64% | 4,085 |
| Jan 2, 2026 | 115.72 | 115.77 | 115.29 | 115.77 | 115.77 | 1.14% | 39,007 |
| Dec 31, 2025 | 114.22 | 114.68 | 114.00 | 114.47 | 114.47 | -0.35% | 2,572 |
| Dec 30, 2025 | 114.52 | 114.88 | 114.52 | 114.88 | 114.88 | -0.20% | 6,116 |
| Dec 29, 2025 | 115.33 | 115.51 | 115.11 | 115.11 | 115.11 | -0.42% | 5,537 |
| Dec 26, 2025 | 116.56 | 116.56 | 115.15 | 115.59 | 115.59 | -0.42% | 4,637 |
| Dec 24, 2025 | 115.96 | 116.15 | 115.96 | 116.08 | 116.08 | 0.91% | 2,445 |
| Dec 23, 2025 | 115.02 | 115.09 | 114.37 | 115.03 | 115.03 | 2.22% | 5,055 |
| Dec 22, 2025 | 112.01 | 112.53 | 111.83 | 112.53 | 112.53 | -0.12% | 9,767 |
| Dec 19, 2025 | 112.54 | 113.31 | 112.54 | 112.66 | 112.66 | 0.88% | 5,015 |
| Dec 18, 2025 | 112.21 | 112.21 | 111.37 | 111.68 | 111.68 | 0.43% | 3,669 |
| Dec 17, 2025 | 111.61 | 112.30 | 111.20 | 111.20 | 111.20 | -1.49% | 1,728 |
| Dec 16, 2025 | 113.45 | 113.45 | 112.01 | 112.88 | 112.88 | -1.79% | 4,920 |
| Dec 15, 2025 | 115.17 | 115.22 | 114.92 | 114.94 | 113.39 | -0.45% | 2,105 |
| Dec 12, 2025 | 115.43 | 115.75 | 115.29 | 115.46 | 113.89 | -0.47% | 3,127 |
| Dec 11, 2025 | 114.56 | 116.15 | 114.56 | 116.00 | 114.43 | 1.68% | 3,124 |
| Dec 10, 2025 | 111.73 | 114.15 | 111.73 | 114.08 | 112.54 | 2.73% | 3,988 |
| Dec 9, 2025 | 111.22 | 111.25 | 110.75 | 111.05 | 109.55 | -0.48% | 5,295 |
| Dec 8, 2025 | 111.75 | 111.75 | 111.44 | 111.59 | 110.08 | -0.44% | 1,826 |
| Dec 5, 2025 | 112.73 | 112.73 | 112.09 | 112.09 | 110.57 | 0.10% | 1,248 |
| Dec 4, 2025 | 111.75 | 112.73 | 111.75 | 111.98 | 110.47 | 0.43% | 9,068 |
| Dec 3, 2025 | 111.18 | 111.51 | 110.95 | 111.51 | 110.00 | 0.55% | 8,135 |
| Dec 2, 2025 | 110.78 | 111.29 | 110.78 | 110.89 | 109.39 | 0.28% | 5,037 |
| Dec 1, 2025 | 111.26 | 111.69 | 110.58 | 110.58 | 109.08 | -0.55% | 4,537 |
| Nov 28, 2025 | 111.15 | 111.41 | 110.73 | 111.19 | 109.68 | 0.79% | 3,367 |
| Nov 26, 2025 | 110.06 | 110.50 | 110.06 | 110.31 | 108.82 | 1.40% | 2,227 |
| Nov 25, 2025 | 107.20 | 108.89 | 107.20 | 108.79 | 107.32 | 2.19% | 7,569 |
| Nov 24, 2025 | 105.77 | 107.08 | 105.40 | 106.46 | 105.02 | -1.12% | 5,527 |
| Nov 21, 2025 | 106.97 | 108.03 | 106.84 | 107.67 | 106.21 | 1.29% | 3,258 |
| Nov 20, 2025 | 108.27 | 108.42 | 106.07 | 106.30 | 104.86 | -1.68% | 5,608 |
| Nov 19, 2025 | 107.52 | 108.20 | 107.20 | 108.12 | 106.66 | 1.03% | 9,153 |
| Nov 18, 2025 | 107.44 | 107.44 | 106.31 | 107.02 | 105.57 | -1.45% | 2,735 |
| Nov 17, 2025 | 108.32 | 109.31 | 108.32 | 108.59 | 107.12 | -0.60% | 3,929 |
| Nov 14, 2025 | 108.67 | 109.25 | 108.67 | 109.25 | 107.77 | -1.17% | 815 |
| Nov 13, 2025 | 111.12 | 111.44 | 110.31 | 110.54 | 109.05 | -1.08% | 3,397 |
| Nov 12, 2025 | 111.45 | 111.97 | 111.45 | 111.75 | 110.23 | 0.61% | 1,168 |
| Nov 11, 2025 | 109.89 | 111.07 | 109.74 | 111.07 | 109.57 | 2.96% | 2,466 |
| Nov 10, 2025 | 107.53 | 107.96 | 107.53 | 107.88 | 106.42 | 1.12% | 8,564 |
| Nov 7, 2025 | 106.23 | 106.69 | 105.86 | 106.69 | 105.24 | -0.03% | 4,232 |
| Nov 6, 2025 | 106.71 | 107.54 | 106.58 | 106.72 | 105.28 | -1.00% | 7,884 |
| Nov 5, 2025 | 107.14 | 107.99 | 106.45 | 107.80 | 106.34 | 0.70% | 7,784 |
| Nov 4, 2025 | 106.68 | 108.06 | 106.68 | 107.05 | 105.60 | -1.39% | 3,871 |
| Nov 3, 2025 | 108.16 | 108.71 | 107.92 | 108.56 | 107.09 | -0.08% | 5,591 |
| Oct 31, 2025 | 108.06 | 108.65 | 108.04 | 108.65 | 107.18 | -0.40% | 8,640 |
| Oct 30, 2025 | 109.03 | 109.61 | 108.93 | 109.09 | 107.61 | -1.64% | 9,416 |
| Oct 29, 2025 | 111.25 | 111.47 | 110.24 | 110.91 | 109.40 | 0.04% | 9,822 |
| Oct 28, 2025 | 111.16 | 111.28 | 110.87 | 110.87 | 109.37 | -0.02% | 3,946 |
| Oct 27, 2025 | 110.89 | 110.89 | 110.89 | 110.89 | 109.39 | 0.25% | 921 |
| Oct 24, 2025 | 110.43 | 111.00 | 110.43 | 110.62 | 109.12 | -0.31% | 4,904 |
| Oct 23, 2025 | 110.84 | 111.04 | 110.81 | 110.96 | 109.46 | 0.91% | 2,388 |
| Oct 22, 2025 | 109.41 | 110.02 | 109.41 | 109.96 | 108.47 | -0.82% | 1,894 |
| Oct 21, 2025 | 110.88 | 111.31 | 110.31 | 110.87 | 109.37 | -0.81% | 1,143 |
| Oct 20, 2025 | 111.31 | 111.87 | 111.31 | 111.77 | 110.26 | 0.23% | 1,085 |
| Oct 17, 2025 | 111.51 | 111.51 | 111.51 | 111.51 | 110.01 | -0.41% | 763 |
| Oct 16, 2025 | 112.57 | 112.86 | 111.76 | 111.97 | 110.46 | 1.03% | 2,760 |
| Oct 15, 2025 | 110.80 | 110.83 | 110.70 | 110.83 | 109.33 | 0.17% | 1,054 |
| Oct 14, 2025 | 109.83 | 110.65 | 109.83 | 110.65 | 109.15 | -0.36% | 1,247 |
| Oct 13, 2025 | 110.52 | 111.28 | 110.52 | 111.04 | 109.54 | 0.83% | 1,971 |
| Oct 10, 2025 | 111.97 | 111.97 | 110.13 | 110.13 | 108.64 | -1.34% | 2,002 |