Indicators

Denmark Ishares MSCI ETF (NY: EDEN )

127.72 +0.78 (+0.62%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	29.86	29.88	29.55	29.65	5,256	-0.26(-0.87%)
Feb 28, 2012	29.73	29.91	29.65	29.91	27,100	+0.48(+1.63%)
Feb 27, 2012	29.31	29.46	29.28	29.43	113,616	-0.27(-0.91%)
Feb 24, 2012	29.76	29.76	29.63	29.70	14,710	+0.54(+1.85%)
Feb 23, 2012	29.19	29.19	29.16	29.16	2,200	+0.21(+0.73%)
Feb 22, 2012	28.99	29.03	28.95	28.95	22,000	-0.03(-0.10%)
Feb 17, 2012	28.98	28.98	28.98	28.98	1,000	+0.51(+1.79%)
Feb 16, 2012	28.47	28.47	28.47	28.47	500	-0.27(-0.94%)
Feb 15, 2012	28.85	28.85	28.70	28.74	4,618	+0.05(+0.17%)
Feb 13, 2012	28.69	28.69	28.69	28.69	400	+0.45(+1.59%)
Feb 10, 2012	28.26	28.34	28.21	28.24	3,427	-0.41(-1.43%)
Feb 09, 2012	28.65	28.65	28.65	28.65	200	+0.12(+0.42%)
Feb 08, 2012	28.53	28.53	28.53	28.53	500	+0.33(+1.17%)
Feb 07, 2012	28.14	28.20	28.14	28.20	1,000	+0.42(+1.51%)
Feb 06, 2012	28.74	28.74	27.78	27.78	557	-0.17(-0.61%)
Feb 03, 2012	27.86	27.95	27.86	27.95	800	+0.62(+2.27%)
Feb 01, 2012	27.33	27.33	27.33	27.33	200	+0.98(+3.72%)
Jan 30, 2012	26.35	26.35	26.35	26.35	0	-0.31(-1.16%)
Jan 27, 2012	26.63	26.66	26.63	26.66	550	+0.07(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.