iShares Inc iShares MSCI Denmark ETF (NY: EDEN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	103.68	106.09	103.68	105.56	11,243	-3.79(-3.47%)
Dec 19, 2024	109.74	109.93	108.93	109.35	10,214	-1.03(-0.93%)
Dec 18, 2024	113.20	113.20	110.27	110.38	3,399	-2.00(-1.78%)
Dec 17, 2024	112.03	112.76	112.00	112.38	3,965	-1.86(-1.63%)
Dec 16, 2024	114.04	114.45	113.74	114.23	3,388	+0.08(+0.07%)
Dec 13, 2024	113.85	114.16	113.41	114.16	8,255	-0.21(-0.18%)
Dec 12, 2024	114.90	115.31	114.36	114.36	10,339	-1.55(-1.34%)
Dec 11, 2024	115.23	115.92	115.22	115.92	2,710	+0.32(+0.28%)
Dec 10, 2024	115.35	115.59	115.20	115.59	2,048	+0.34(+0.30%)
Dec 09, 2024	115.94	116.10	115.21	115.25	12,653	-0.52(-0.45%)
Dec 06, 2024	115.72	115.91	115.33	115.77	2,887	+0.04(+0.03%)
Dec 05, 2024	115.17	115.73	115.14	115.73	2,949	+0.94(+0.82%)
Dec 04, 2024	114.95	115.29	114.14	114.79	4,057	-0.48(-0.42%)
Dec 03, 2024	115.31	116.00	115.14	115.27	17,587	-0.34(-0.29%)
Dec 02, 2024	114.56	116.02	113.44	115.61	8,709	+1.35(+1.18%)
Nov 29, 2024	114.10	114.86	114.10	114.26	4,136	+0.35(+0.31%)
Nov 27, 2024	113.03	113.91	113.03	113.91	3,619	+1.09(+0.97%)
Nov 26, 2024	113.35	113.35	112.44	112.82	101,325	-0.14(-0.12%)
Nov 25, 2024	113.45	113.45	112.65	112.96	5,239	+0.31(+0.27%)
Nov 22, 2024	111.90	113.18	111.90	112.65	3,852	+0.94(+0.84%)
Nov 21, 2024	111.53	111.91	111.17	111.71	8,183	-1.93(-1.70%)
Nov 20, 2024	112.64	113.64	112.29	113.64	10,997	+1.38(+1.23%)
Nov 19, 2024	111.33	112.34	111.33	112.26	114,583	+0.48(+0.42%)
Nov 18, 2024	111.57	111.98	111.41	111.78	3,445	-0.58(-0.52%)
Nov 15, 2024	112.33	112.65	112.29	112.37	3,421	-1.33(-1.17%)
Nov 14, 2024	114.70	114.70	113.56	113.70	22,372	-0.20(-0.17%)
Nov 13, 2024	113.94	114.28	113.55	113.90	7,491	-1.15(-1.00%)
Nov 12, 2024	115.82	115.82	114.18	115.05	8,372	-2.43(-2.07%)
Nov 11, 2024	118.03	118.03	117.35	117.47	3,223	+0.66(+0.57%)
Nov 08, 2024	117.31	117.31	116.25	116.81	21,082	-0.29(-0.25%)
Nov 07, 2024	117.13	117.97	116.65	117.10	8,878	+1.27(+1.10%)
Nov 06, 2024	115.91	116.00	115.10	115.83	6,592	-3.84(-3.21%)
Nov 05, 2024	119.16	119.90	119.00	119.67	5,327	-0.65(-0.54%)
Nov 04, 2024	120.52	120.82	120.11	120.33	11,462	+0.24(+0.20%)
Nov 01, 2024	120.66	120.66	120.00	120.09	6,533	+0.61(+0.51%)
Oct 31, 2024	118.81	119.48	118.55	119.48	3,376	+0.51(+0.42%)
Oct 30, 2024	117.84	119.18	117.05	118.97	8,436	-0.89(-0.74%)
Oct 29, 2024	119.53	120.22	119.53	119.86	4,741	-1.39(-1.14%)
Oct 28, 2024	120.56	121.27	120.56	121.25	5,189	+0.68(+0.56%)
Oct 25, 2024	120.87	121.23	120.40	120.57	4,828	-0.66(-0.55%)
Oct 24, 2024	121.28	121.58	121.23	121.23	2,648	+0.29(+0.24%)
Oct 23, 2024	121.22	121.22	120.69	120.94	3,715	-0.71(-0.58%)
Oct 22, 2024	121.47	122.03	121.30	121.66	15,587	-0.75(-0.62%)
Oct 21, 2024	122.96	123.01	121.99	122.41	3,039	-0.60(-0.49%)
Oct 18, 2024	122.77	123.36	122.07	123.01	18,779	+0.57(+0.47%)
Oct 17, 2024	123.04	123.21	122.44	122.44	11,686	+0.23(+0.19%)
Oct 16, 2024	122.73	122.73	122.21	122.21	748	-0.52(-0.42%)
Oct 15, 2024	123.08	123.35	121.73	122.73	308,151	-0.94(-0.76%)
Oct 14, 2024	123.30	123.87	123.30	123.67	6,351	+0.23(+0.19%)
Oct 11, 2024	123.55	123.70	123.22	123.44	3,091	+1.03(+0.85%)
Oct 10, 2024	122.81	122.81	122.02	122.40	7,874	-0.90(-0.73%)
Oct 09, 2024	123.12	123.43	123.12	123.30	1,324	-0.32(-0.26%)
Oct 08, 2024	123.74	123.74	123.05	123.62	1,696	+0.70(+0.57%)
Oct 07, 2024	123.03	123.50	122.92	122.92	5,856	+0.90(+0.73%)
Oct 04, 2024	121.94	122.34	121.46	122.02	7,440	-0.24(-0.20%)
Oct 03, 2024	123.00	123.91	120.57	122.26	12,982	-1.76(-1.42%)
Oct 02, 2024	123.47	124.14	123.33	124.02	4,466	+0.00(+0.00%)

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