Cboe US - Delayed Quote USD

iShares MSCI Denmark ETF (EDEN)

119.33 -1.49 (-1.24%)
At close: April 24 at 2:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 119.26 119.33 119.02 119.33 119.33 1,800
Apr 23, 2024 120.19 120.82 120.14 120.82 120.82 2,000
Apr 22, 2024 118.00 119.15 118.00 118.90 118.90 2,200
Apr 19, 2024 117.26 117.88 117.01 117.10 117.10 2,100
Apr 18, 2024 116.29 116.39 116.21 116.21 116.21 1,300
Apr 17, 2024 117.86 118.42 117.45 117.45 117.45 1,200
Apr 16, 2024 116.99 117.62 116.99 117.27 117.27 9,800
Apr 15, 2024 119.26 119.26 117.29 117.33 117.33 8,200
Apr 12, 2024 119.32 119.40 117.71 118.18 118.18 5,800
Apr 11, 2024 120.41 121.21 119.82 120.46 120.46 48,500
Apr 10, 2024 119.45 119.98 119.07 119.91 119.91 15,300
Apr 9, 2024 122.40 122.47 121.17 121.41 121.41 4,100
Apr 8, 2024 122.16 122.46 122.03 122.20 122.20 3,000
Apr 5, 2024 121.34 121.78 121.33 121.55 121.55 2,700
Apr 4, 2024 122.78 122.78 120.52 120.52 120.52 26,300
Apr 3, 2024 120.92 122.73 120.92 122.44 122.44 24,800
Apr 2, 2024 120.27 121.35 120.27 121.31 121.31 10,600
Apr 1, 2024 122.68 122.68 121.75 121.75 121.75 126,900
Mar 28, 2024 122.45 122.46 122.17 122.17 122.17 1,400
Mar 27, 2024 122.54 122.85 122.48 122.85 122.85 3,800
Mar 26, 2024 123.28 123.33 122.77 123.18 123.18 6,400
Mar 25, 2024 122.87 123.26 122.87 122.87 122.87 2,300
Mar 22, 2024 122.77 122.91 122.73 122.75 122.75 1,900
Mar 21, 2024 122.20 122.77 122.11 122.34 122.34 3,900
Mar 20, 2024 122.13 123.44 122.13 123.43 123.43 2,800
Mar 19, 2024 122.07 122.52 121.97 122.21 122.21 2,200
Mar 18, 2024 122.04 122.48 121.67 122.22 122.22 5,000
Mar 15, 2024 122.32 122.32 122.08 122.08 122.08 2,300
Mar 14, 2024 124.39 124.39 123.13 123.13 123.13 2,100
Mar 13, 2024 124.00 124.30 123.81 124.00 124.00 215,000
Mar 12, 2024 123.05 124.49 123.05 124.49 124.49 1,900
Mar 11, 2024 123.42 123.42 122.91 123.00 123.00 6,800
Mar 8, 2024 124.53 124.64 123.41 123.51 123.51 18,600
Mar 7, 2024 123.62 124.39 123.62 124.26 124.26 4,300
Mar 6, 2024 119.96 120.48 119.88 120.26 120.26 1,900
Mar 5, 2024 120.33 120.33 119.06 119.32 119.32 34,500
Mar 4, 2024 120.75 121.26 120.70 121.18 121.18 1,500
Mar 1, 2024 119.69 120.51 119.69 120.51 120.51 6,900
Feb 29, 2024 119.24 119.24 118.54 118.86 118.86 5,500
Feb 28, 2024 119.03 119.03 118.67 118.86 118.86 6,400
Feb 27, 2024 118.11 119.15 118.11 119.01 119.01 5,800
Feb 26, 2024 119.41 119.61 119.30 119.61 119.61 2,300
Feb 23, 2024 118.56 118.56 118.25 118.41 118.41 17,700
Feb 22, 2024 118.98 119.65 118.98 119.36 119.36 8,700
Feb 21, 2024 117.85 118.68 117.58 118.68 118.68 6,100
Feb 20, 2024 118.90 118.90 117.51 118.13 118.13 2,400
Feb 16, 2024 117.67 118.93 117.67 118.40 118.40 8,500
Feb 15, 2024 117.66 118.21 117.66 118.02 118.02 8,300
Feb 14, 2024 116.25 117.15 116.25 117.15 117.15 7,600
Feb 13, 2024 115.19 115.55 114.77 115.11 115.11 3,700
Feb 12, 2024 116.99 118.00 116.72 116.85 116.85 2,500
Feb 9, 2024 116.91 117.44 116.85 117.40 117.40 4,200
Feb 8, 2024 115.48 115.76 115.48 115.76 115.76 2,000
Feb 7, 2024 116.26 116.26 116.02 116.02 116.02 6,100
Feb 6, 2024 115.16 115.47 115.16 115.47 115.47 2,400
Feb 5, 2024 114.66 115.12 114.55 114.85 114.85 4,200
Feb 2, 2024 114.71 114.71 114.32 114.60 114.60 1,600
Feb 1, 2024 114.90 116.35 114.90 116.35 116.35 49,400
Jan 31, 2024 115.00 115.50 114.27 114.63 114.63 5,000
Jan 30, 2024 114.00 114.06 113.68 113.89 113.89 2,700
Jan 29, 2024 113.14 113.91 112.88 113.91 113.91 2,500
Jan 26, 2024 113.23 113.58 113.23 113.58 113.58 2,700
Jan 25, 2024 113.09 113.09 112.48 112.97 112.97 3,600
Jan 24, 2024 113.09 113.26 112.02 112.02 112.02 3,200
Jan 23, 2024 111.62 112.11 111.37 112.11 112.11 24,000
Jan 22, 2024 112.64 112.66 112.28 112.28 112.28 40,900
Jan 19, 2024 111.82 112.45 111.82 112.45 112.45 1,500
Jan 18, 2024 112.34 112.92 112.34 112.92 112.92 1,600
Jan 17, 2024 111.72 112.31 111.67 112.31 112.31 7,100
Jan 16, 2024 113.25 113.47 112.79 112.90 112.90 4,400
Jan 12, 2024 115.21 115.36 114.99 115.36 115.36 23,900
Jan 11, 2024 113.58 114.75 113.55 114.64 114.64 30,800
Jan 10, 2024 114.14 114.38 113.90 114.36 114.36 2,900
Jan 9, 2024 113.29 113.80 113.29 113.80 113.80 3,500
Jan 8, 2024 112.67 113.69 112.67 113.69 113.69 4,600
Jan 5, 2024 112.18 113.49 112.18 112.56 112.56 3,600
Jan 4, 2024 112.28 113.40 112.28 112.81 112.81 4,900
Jan 3, 2024 110.24 110.69 110.00 110.69 110.69 8,700
Jan 2, 2024 110.95 111.74 110.95 111.38 111.38 128,800
Dec 29, 2023 112.09 112.39 112.09 112.15 112.15 1,600
Dec 28, 2023 113.02 113.02 112.33 112.35 112.35 1,400
Dec 27, 2023 112.21 112.72 112.21 112.70 112.70 5,900
Dec 26, 2023 111.66 112.01 111.50 111.73 111.73 2,700
Dec 22, 2023 111.30 111.30 111.30 111.30 111.30 600
Dec 21, 2023 110.62 111.18 110.61 111.18 111.18 5,900
Dec 20, 2023 0.33 Dividend
Dec 20, 2023 109.68 110.00 108.95 109.14 109.14 11,400
Dec 19, 2023 109.42 109.74 109.42 109.74 109.41 2,100
Dec 18, 2023 108.91 108.91 108.34 108.55 108.22 2,300
Dec 15, 2023 108.31 108.46 107.86 108.07 107.74 11,900
Dec 14, 2023 108.79 108.80 108.02 108.80 108.47 31,300
Dec 13, 2023 104.73 106.71 104.41 106.38 106.06 79,300
Dec 12, 2023 103.39 104.13 103.37 104.13 103.81 3,600
Dec 11, 2023 104.70 104.89 104.67 104.89 104.57 4,100
Dec 8, 2023 105.39 105.58 104.93 105.40 105.08 5,200
Dec 7, 2023 105.23 105.41 105.23 105.41 105.09 900
Dec 6, 2023 106.25 106.25 105.27 105.38 105.06 4,100
Dec 5, 2023 105.83 105.88 105.68 105.78 105.46 3,200
Dec 4, 2023 106.35 106.57 105.96 106.57 106.25 1,400
Dec 1, 2023 106.31 106.63 106.25 106.41 106.09 2,900
Nov 30, 2023 106.31 106.63 106.31 106.63 106.31 2,300
Nov 29, 2023 106.15 106.55 106.15 106.36 106.04 1,900
Nov 28, 2023 105.53 105.53 105.02 105.28 104.96 4,900
Nov 27, 2023 106.63 106.63 106.63 106.63 106.31 500
Nov 24, 2023 105.97 106.89 105.97 106.78 106.46 4,700
Nov 22, 2023 105.25 105.47 105.04 105.47 105.15 6,300
Nov 21, 2023 105.86 105.86 105.48 105.48 105.16 1,700
Nov 20, 2023 106.25 106.96 106.25 106.82 106.49 7,400
Nov 17, 2023 105.03 105.46 104.78 105.46 105.14 1,700
Nov 16, 2023 103.16 103.63 103.10 103.52 103.20 2,700
Nov 15, 2023 103.71 103.71 102.84 103.34 103.03 15,300
Nov 14, 2023 102.49 103.66 102.49 103.30 102.99 7,800
Nov 13, 2023 100.05 101.24 100.05 100.96 100.65 163,200
Nov 10, 2023 99.31 100.70 99.31 100.70 100.39 3,000
Nov 9, 2023 100.86 101.21 99.99 99.99 99.69 55,000
Nov 8, 2023 100.62 100.95 100.18 100.84 100.53 5,800
Nov 7, 2023 99.15 99.31 99.15 99.31 99.01 800
Nov 6, 2023 99.88 99.94 99.84 99.94 99.64 2,200
Nov 3, 2023 100.00 100.05 99.68 99.88 99.58 4,100
Nov 2, 2023 100.07 100.26 99.97 99.97 99.67 3,700
Nov 1, 2023 96.99 97.64 96.87 97.62 97.32 8,800
Oct 31, 2023 97.57 97.65 97.33 97.59 97.29 3,400
Oct 30, 2023 96.46 96.86 96.46 96.81 96.52 2,500
Oct 27, 2023 95.72 95.82 95.03 95.14 94.85 2,100
Oct 26, 2023 95.80 95.80 95.09 95.26 94.97 1,600
Oct 25, 2023 96.62 96.62 95.39 95.63 95.34 26,500
Oct 24, 2023 97.25 97.43 97.15 97.42 97.12 9,200
Oct 23, 2023 96.40 97.54 96.40 97.17 96.87 4,000
Oct 20, 2023 97.14 97.16 96.99 97.08 96.78 3,000
Oct 19, 2023 98.16 98.17 97.52 97.52 97.22 8,900
Oct 18, 2023 99.79 99.82 98.98 99.16 98.86 2,000
Oct 17, 2023 100.75 101.36 100.61 101.02 100.71 15,600
Oct 16, 2023 100.89 101.44 100.77 101.44 101.13 2,500
Oct 13, 2023 102.00 102.00 101.10 101.43 101.12 2,400
Oct 12, 2023 102.66 103.12 101.37 101.81 101.50 22,200
Oct 11, 2023 102.29 102.72 101.97 102.71 102.40 9,300
Oct 10, 2023 100.99 101.56 100.99 101.13 100.82 7,100
Oct 9, 2023 99.29 99.89 99.29 99.85 99.55 1,500
Oct 6, 2023 99.15 100.91 99.15 100.64 100.33 5,300
Oct 5, 2023 98.75 99.14 97.97 99.05 98.75 7,100
Oct 4, 2023 97.08 97.71 97.08 97.65 97.35 11,500
Oct 3, 2023 97.65 97.71 96.66 96.86 96.57 99,000
Oct 2, 2023 99.05 99.05 98.03 98.79 98.49 127,900
Sep 29, 2023 101.56 101.56 100.46 100.51 100.20 1,600
Sep 28, 2023 100.10 100.48 100.02 100.14 99.84 1,300
Sep 27, 2023 100.29 100.29 99.34 99.65 99.35 2,300
Sep 26, 2023 100.92 100.92 100.02 100.02 99.72 2,000
Sep 25, 2023 100.94 101.35 100.69 101.29 100.98 5,600
Sep 22, 2023 102.27 102.77 101.93 101.93 101.62 1,800
Sep 21, 2023 103.16 103.16 102.10 102.10 101.79 3,700
Sep 20, 2023 105.10 105.10 103.95 103.95 103.63 1,500
Sep 19, 2023 103.28 103.28 102.71 103.08 102.77 4,600
Sep 18, 2023 103.03 103.61 102.80 103.04 102.73 34,600
Sep 15, 2023 104.14 104.24 103.40 103.47 103.16 3,400
Sep 14, 2023 104.43 104.43 104.01 104.33 104.01 5,000
Sep 13, 2023 102.80 103.17 102.64 102.64 102.33 3,300
Sep 12, 2023 103.00 103.46 103.00 103.45 103.14 21,800
Sep 11, 2023 103.54 104.52 103.45 104.50 104.18 50,700
Sep 8, 2023 103.35 103.84 103.35 103.47 103.16 900
Sep 7, 2023 102.93 103.63 102.93 103.36 103.05 1,500
Sep 6, 2023 103.73 103.88 103.33 103.74 103.42 1,700
Sep 5, 2023 104.01 104.09 103.93 103.93 103.61 800
Sep 1, 2023 105.46 105.55 104.84 105.08 104.76 18,900
Aug 31, 2023 104.79 105.10 104.48 104.49 104.17 2,700
Aug 30, 2023 106.64 106.64 106.23 106.23 105.91 2,300
Aug 29, 2023 107.92 108.17 107.92 108.17 107.84 1,600
Aug 28, 2023 106.04 106.47 106.04 106.47 106.15 5,900
Aug 25, 2023 105.24 106.05 105.24 105.97 105.65 1,600
Aug 24, 2023 105.27 105.27 105.10 105.23 104.91 400
Aug 23, 2023 106.54 106.54 106.40 106.41 106.09 1,300
Aug 22, 2023 105.70 105.70 105.16 105.20 104.88 10,600
Aug 21, 2023 105.39 105.92 105.13 105.74 105.42 1,100
Aug 18, 2023 104.40 104.92 104.40 104.92 104.60 1,800
Aug 17, 2023 105.45 105.45 104.83 104.85 104.53 2,000
Aug 16, 2023 106.01 106.40 105.71 105.71 105.39 9,100
Aug 15, 2023 106.18 106.30 105.93 106.28 105.96 12,800
Aug 14, 2023 106.32 106.74 106.12 106.42 106.10 7,000
Aug 11, 2023 107.17 107.17 106.62 106.76 106.44 2,000
Aug 10, 2023 108.47 108.93 107.65 107.76 107.43 3,600
Aug 9, 2023 109.02 109.40 108.79 108.79 108.46 21,200
Aug 8, 2023 108.09 109.10 107.92 109.10 108.77 13,500
Aug 7, 2023 104.63 105.09 104.63 105.09 104.77 7,100
Aug 4, 2023 104.75 104.75 103.71 103.71 103.39 10,000
Aug 3, 2023 104.01 104.73 103.84 104.25 103.93 15,200
Aug 2, 2023 104.93 105.24 104.35 104.35 104.03 6,400
Aug 1, 2023 106.27 106.29 106.05 106.29 105.97 3,500
Jul 31, 2023 106.99 107.03 106.86 106.86 106.53 1,500
Jul 28, 2023 105.65 106.34 105.65 106.34 106.02 2,900
Jul 27, 2023 107.14 107.14 105.61 105.76 105.44 7,000
Jul 26, 2023 106.61 107.39 106.28 107.07 106.74 3,800
Jul 25, 2023 107.42 107.98 107.42 107.66 107.33 16,700
Jul 24, 2023 108.50 108.50 108.10 108.20 107.87 2,600
Jul 21, 2023 108.74 109.46 108.74 109.31 108.98 11,500
Jul 20, 2023 109.26 109.31 108.82 109.02 108.69 8,000
Jul 19, 2023 108.94 109.09 108.88 109.09 108.76 11,000
Jul 18, 2023 109.05 109.24 108.94 109.14 108.81 7,800
Jul 17, 2023 108.84 109.08 108.81 108.96 108.63 1,600
Jul 14, 2023 108.83 108.87 108.23 108.59 108.26 4,600
Jul 13, 2023 108.04 108.43 108.01 108.28 107.95 13,700
Jul 12, 2023 105.66 106.56 105.66 106.51 106.19 6,300
Jul 11, 2023 104.48 104.85 104.40 104.85 104.53 10,000
Jul 10, 2023 104.96 105.07 104.68 104.96 104.64 2,100
Jul 7, 2023 104.01 105.50 104.01 105.11 104.79 2,900
Jul 6, 2023 104.48 104.55 103.71 104.55 104.23 2,700
Jul 5, 2023 105.72 106.14 105.44 105.64 105.32 14,900
Jul 3, 2023 106.12 106.68 106.12 106.53 106.21 7,900
Jun 30, 2023 106.52 107.14 106.32 106.83 106.50 17,100
Jun 29, 2023 104.78 105.00 104.59 105.00 104.68 4,400
Jun 28, 2023 104.74 105.00 104.45 104.96 104.64 6,900
Jun 27, 2023 103.92 104.60 103.79 104.60 104.28 5,000
Jun 26, 2023 104.93 104.93 104.54 104.56 104.24 3,600
Jun 23, 2023 104.94 105.01 104.71 104.99 104.67 3,800
Jun 22, 2023 106.62 106.63 106.13 106.41 106.09 6,300
Jun 21, 2023 106.19 106.68 106.19 106.67 106.35 1,000
Jun 20, 2023 106.67 107.37 106.49 107.00 106.67 7,000
Jun 16, 2023 108.46 108.56 108.18 108.21 107.88 6,000
Jun 15, 2023 107.35 108.66 107.33 108.37 108.04 34,700
Jun 14, 2023 107.38 107.38 106.67 106.88 106.55 6,000
Jun 13, 2023 106.62 106.72 106.34 106.42 106.10 45,500
Jun 12, 2023 105.93 105.93 105.31 105.79 105.47 3,100
Jun 9, 2023 105.84 105.84 105.33 105.53 105.21 35,800
Jun 8, 2023 105.81 106.53 105.81 106.47 106.15 50,200
Jun 7, 2023 1.82 Dividend
Jun 7, 2023 105.91 105.91 104.92 105.42 105.10 6,100
Jun 6, 2023 106.95 107.66 106.95 107.66 105.52 4,300
Jun 5, 2023 107.13 107.13 106.12 106.54 104.43 16,000
Jun 2, 2023 106.92 107.05 106.72 106.91 104.79 11,400
Jun 1, 2023 105.94 106.94 105.84 106.79 104.67 9,500
May 31, 2023 105.95 106.27 105.25 106.02 103.92 15,000
May 30, 2023 107.89 107.89 106.33 106.50 104.39 5,600
May 26, 2023 107.62 107.92 107.40 107.74 105.60 2,800
May 25, 2023 107.06 107.23 106.80 107.23 105.10 4,400
May 24, 2023 107.64 107.64 106.73 106.86 104.74 5,700
May 23, 2023 110.02 110.02 108.06 108.41 106.26 7,900
May 22, 2023 111.14 111.41 110.90 111.29 109.08 3,300
May 19, 2023 111.32 111.53 111.04 111.31 109.10 6,300
May 18, 2023 110.28 110.43 109.90 110.30 108.11 10,300
May 17, 2023 109.87 110.47 109.63 110.25 108.06 18,000
May 16, 2023 110.32 110.87 110.32 110.58 108.38 2,700
May 15, 2023 111.61 111.77 111.18 111.43 109.22 13,600
May 12, 2023 110.84 111.07 110.66 110.99 108.79 5,600
May 11, 2023 110.36 110.87 110.36 110.84 108.64 177,900
May 10, 2023 109.62 110.48 109.62 110.48 108.29 4,600
May 9, 2023 108.65 109.67 108.65 109.54 107.37 50,500
May 8, 2023 110.42 110.54 110.20 110.21 108.02 27,000
May 5, 2023 108.62 109.64 108.62 109.64 107.46 11,100
May 4, 2023 107.97 108.42 107.81 108.14 105.99 2,500
May 3, 2023 109.24 109.44 109.20 109.44 107.27 1,300
May 2, 2023 109.09 109.93 108.83 109.58 107.40 7,900
May 1, 2023 109.94 110.66 109.64 110.10 107.91 92,100
Apr 28, 2023 109.76 110.59 109.66 110.36 108.17 12,900
Apr 27, 2023 109.74 110.19 109.27 110.19 108.00 2,000
Apr 26, 2023 108.30 108.51 107.73 107.84 105.70 5,700
Apr 25, 2023 110.27 110.27 108.62 108.91 106.75 113,900

Related Tickers