iShares MSCI Denmark ETF (EDEN)
117.27
-0.06
(-0.05%)
USD |
BATS |
Apr 16, 16:00
117.57
+0.30
(+0.26%)
Pre-Market: 20:00
EDEN Price: 117.27 for April 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 16, 2024 | 116.99 | 117.62 | 116.99 | 117.27 | 9830.00 |
Apr 15, 2024 | 119.26 | 119.26 | 117.29 | 117.33 | 8150.00 |
Apr 12, 2024 | 119.32 | 119.40 | 117.71 | 118.18 | 5746.00 |
Apr 11, 2024 | 120.41 | 121.21 | 119.82 | 120.46 | 48523.00 |
Apr 10, 2024 | 119.45 | 119.98 | 119.07 | 119.91 | 15289.00 |
Apr 09, 2024 | 122.40 | 122.47 | 121.17 | 121.41 | 4125.00 |
Apr 08, 2024 | 122.16 | 122.46 | 122.03 | 122.20 | 2998.00 |
Apr 05, 2024 | 121.34 | 121.78 | 121.33 | 121.55 | 2721.00 |
Apr 04, 2024 | 122.78 | 122.78 | 120.52 | 120.52 | 26249.00 |
Apr 03, 2024 | 120.92 | 122.73 | 120.92 | 122.44 | 24758.00 |
Apr 02, 2024 | 120.27 | 121.35 | 120.27 | 121.31 | 10601.00 |
Apr 01, 2024 | 122.68 | 122.68 | 121.75 | 121.75 | 126893.0 |
Mar 28, 2024 | 122.44 | 122.46 | 122.17 | 122.17 | 1445.00 |
Mar 27, 2024 | 122.54 | 122.85 | 122.48 | 122.85 | 3812.00 |
Mar 26, 2024 | 123.28 | 123.33 | 122.77 | 123.18 | 6440.00 |
Mar 25, 2024 | 122.87 | 123.26 | 122.87 | 122.87 | 2263.00 |
Mar 22, 2024 | 122.77 | 122.91 | 122.73 | 122.75 | 1922.00 |
Mar 21, 2024 | 122.20 | 122.77 | 122.11 | 122.34 | 3854.00 |
Mar 20, 2024 | 122.13 | 123.44 | 122.13 | 123.43 | 2841.00 |
Mar 19, 2024 | 122.07 | 122.52 | 121.96 | 122.21 | 2205.00 |
Mar 18, 2024 | 122.04 | 122.48 | 121.67 | 122.22 | 4954.00 |
Mar 15, 2024 | 122.32 | 122.32 | 122.08 | 122.08 | 2316.00 |
Mar 14, 2024 | 124.39 | 124.39 | 123.13 | 123.13 | 2131.00 |
Mar 13, 2024 | 124.00 | 124.30 | 123.81 | 124.00 | 214985.0 |
Mar 12, 2024 | 123.05 | 124.49 | 123.05 | 124.49 | 1928.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
51.08
Minimum
Mar 20 2020
124.49
Maximum
Mar 12 2024
91.53
Average
96.17
Median
May 03 2022
Price Benchmarks
iShares MSCI Sweden ETF | 38.48 |
iShares MSCI Netherlands ETF | 47.58 |
iShares MSCI Italy ETF | 36.05 |
iShares MSCI Ireland ETF | 65.50 |
iShares MSCI Poland ETF | 22.92 |