iShares MSCI Denmark ETF (EDEN)
BATS: EDEN · Real-Time Price · USD
109.43
-0.13 (-0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
109.43
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
EDEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 109.30 | 109.67 | 109.30 | 109.60 | 109.60 | 0.03% | 521 |
| Apr 27, 2026 | 109.32 | 109.79 | 108.80 | 109.56 | 109.56 | -0.08% | 3,432 |
| Apr 24, 2026 | 108.55 | 109.70 | 108.55 | 109.66 | 109.66 | 1.97% | 5,740 |
| Apr 23, 2026 | 108.53 | 108.53 | 106.83 | 107.54 | 107.54 | -1.36% | 2,073 |
| Apr 22, 2026 | 109.71 | 110.04 | 109.02 | 109.02 | 109.02 | -0.52% | 5,074 |
| Apr 21, 2026 | 111.04 | 111.04 | 109.59 | 109.59 | 109.59 | -2.39% | 1,738 |
| Apr 20, 2026 | 111.62 | 112.30 | 111.49 | 112.27 | 112.27 | -0.13% | 2,570 |
| Apr 17, 2026 | 112.91 | 113.16 | 112.30 | 112.42 | 112.42 | 0.55% | 5,444 |
| Apr 16, 2026 | 112.76 | 112.76 | 111.60 | 111.80 | 111.80 | -0.59% | 2,425 |
| Apr 15, 2026 | 111.57 | 112.46 | 111.36 | 112.46 | 112.46 | 0.65% | 6,982 |
| Apr 14, 2026 | 110.91 | 111.73 | 110.68 | 111.73 | 111.73 | 2.19% | 5,610 |
| Apr 13, 2026 | 107.83 | 109.34 | 107.83 | 109.34 | 109.34 | 0.21% | 1,944 |
| Apr 10, 2026 | 109.18 | 109.18 | 108.57 | 109.11 | 109.11 | 0.89% | 1,980 |
| Apr 9, 2026 | 107.23 | 108.45 | 107.23 | 108.15 | 108.15 | 0.18% | 1,900 |
| Apr 8, 2026 | 108.10 | 108.33 | 107.55 | 107.96 | 107.96 | 2.15% | 9,398 |
| Apr 7, 2026 | 105.14 | 106.26 | 104.44 | 105.69 | 105.69 | -0.09% | 6,152 |
| Apr 6, 2026 | 105.04 | 106.12 | 105.04 | 105.79 | 105.79 | 0.19% | 2,374 |
| Apr 2, 2026 | 103.08 | 105.58 | 103.08 | 105.58 | 105.58 | 0.08% | 6,502 |
| Apr 1, 2026 | 105.43 | 106.40 | 105.12 | 105.50 | 105.50 | 0.78% | 10,573 |
| Mar 31, 2026 | 103.11 | 104.80 | 102.64 | 104.69 | 104.69 | 3.58% | 11,380 |
| Mar 30, 2026 | 101.48 | 101.63 | 100.88 | 101.07 | 101.07 | 1.13% | 8,134 |
| Mar 27, 2026 | 100.07 | 100.41 | 99.78 | 99.94 | 99.94 | -0.77% | 5,024 |
| Mar 26, 2026 | 101.46 | 101.55 | 100.42 | 100.72 | 100.72 | 0.06% | 5,151 |
| Mar 25, 2026 | 100.78 | 100.99 | 100.16 | 100.66 | 100.66 | 1.17% | 2,643 |
| Mar 24, 2026 | 100.03 | 100.34 | 99.27 | 99.50 | 99.50 | -0.30% | 6,176 |
| Mar 23, 2026 | 99.97 | 101.11 | 99.55 | 99.80 | 99.80 | 0.80% | 4,762 |
| Mar 20, 2026 | 100.34 | 100.34 | 98.31 | 99.01 | 99.01 | -2.86% | 3,714 |
| Mar 19, 2026 | 99.96 | 102.13 | 99.96 | 101.93 | 101.93 | 0.02% | 5,188 |
| Mar 18, 2026 | 102.68 | 103.08 | 101.72 | 101.91 | 101.91 | -1.63% | 6,426 |
| Mar 17, 2026 | 104.04 | 104.04 | 103.33 | 103.60 | 103.60 | 1.10% | 2,334 |
| Mar 16, 2026 | 102.49 | 102.79 | 102.07 | 102.47 | 102.47 | 1.88% | 14,311 |
| Mar 13, 2026 | 102.25 | 102.43 | 100.57 | 100.58 | 100.58 | -1.49% | 12,166 |
| Mar 12, 2026 | 102.46 | 102.85 | 101.24 | 102.10 | 102.10 | -1.44% | 46,131 |
| Mar 11, 2026 | 103.40 | 103.70 | 103.12 | 103.59 | 103.59 | -0.33% | 3,002 |
| Mar 10, 2026 | 104.21 | 104.99 | 103.90 | 103.93 | 103.93 | -0.52% | 4,056 |
| Mar 9, 2026 | 103.76 | 105.00 | 102.68 | 104.47 | 104.47 | -0.87% | 18,838 |
| Mar 6, 2026 | 104.11 | 105.40 | 103.52 | 105.39 | 105.39 | -0.66% | 6,744 |
| 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 |