MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EDEN — iShares MSCI Denmark ETF
Cboe BZXiShares MSCI Denmark ETF
$108.48
+1.29(+1.20%)
- O
- 107.88
- H
- 108.62
- L
- 107.88
- V
- 29.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$108.48
Period Return+7.28%
Period High$125.64
Period Low$98.31
Avg Daily Volume8.4K
Total Trading Days365
EDEN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $107.88 | $108.62 | $107.88 | $108.48 | +$1.29 | +1.20% | 29,811 | $108.84 | $107.88 $108.62 |
| Oct 1, 2026 | $108.49 | $109.88 | $106.41 | $107.19 | $-2.07 | -1.89% | 32,529 | $107.23 | $106.41 $109.88 |
| Sep 30, 2026 | $109.68 | $109.68 | $109.26 | $109.26 | $-0.83 | -0.75% | 1,375 | $109.62 | $109.26 $109.68 |
| Sep 29, 2026 | $109.85 | $110.12 | $109.45 | $110.08 | $-0.43 | -0.39% | 3,308 | $109.90 | $109.45 $110.12 |
| Sep 28, 2026 | $109.15 | $111.35 | $109.15 | $110.51 | $-0.36 | -0.33% | 2,812 | $110.66 | $109.15 $111.35 |
| Sep 25, 2026 | $110.44 | $110.95 | $110.19 | $110.87 | +$0.16 | +0.15% | 4,091 | $110.69 | $110.19 $110.95 |
| Sep 24, 2026 | $110.99 | $110.99 | $110.02 | $110.71 | $-0.44 | -0.39% | 3,893 | $110.53 | $110.02 $110.99 |
| Sep 23, 2026 | $111.59 | $111.59 | $110.60 | $111.14 | $-1.26 | -1.12% | 3,983 | $110.98 | $110.60 $111.59 |
| Sep 22, 2026 | $112.69 | $113.05 | $112.03 | $112.40 | $-0.49 | -0.43% | 6,990 | $112.57 | $112.03 $113.05 |
| Sep 21, 2026 | $113.70 | $113.70 | $112.49 | $112.89 | $-1.51 | -1.32% | 14,520 | $112.88 | $112.49 $113.70 |
| Sep 18, 2026 | $114.49 | $114.49 | $114.03 | $114.39 | $-0.31 | -0.27% | 1,070 | $114.33 | $114.03 $114.49 |
| Sep 17, 2026 | $115.00 | $115.32 | $114.67 | $114.70 | +$2.61 | +2.33% | 4,041 | $115.04 | $114.67 $115.32 |
| Sep 16, 2026 | $114.28 | $114.42 | $112.09 | $112.09 | $-2.79 | -2.43% | 3,236 | $113.44 | $112.09 $114.42 |
| Sep 15, 2026 | $113.60 | $114.88 | $113.30 | $114.88 | +$0.29 | +0.25% | 12,281 | $113.84 | $113.30 $114.88 |
| Sep 14, 2026 | $114.99 | $115.56 | $114.50 | $114.59 | $-0.63 | -0.55% | 9,452 | $115.03 | $114.50 $115.56 |
| Sep 11, 2026 | $115.46 | $116.61 | $115.05 | $115.22 | $-1.08 | -0.93% | 11,125 | $115.47 | $115.05 $116.61 |
| Sep 10, 2026 | $116.48 | $116.77 | $115.93 | $116.30 | $-0.13 | -0.11% | 2,814 | $116.35 | $115.93 $116.77 |
| Sep 9, 2026 | $117.94 | $117.94 | $116.43 | $116.43 | $-1.60 | -1.35% | 3,329 | $116.87 | $116.43 $117.94 |
| Sep 8, 2026 | $118.02 | $118.22 | $118.02 | $118.03 | $-0.85 | -0.71% | 3,248 | $118.17 | $118.02 $118.22 |
| Sep 4, 2026 | $119.45 | $119.45 | $118.57 | $118.88 | $-0.94 | -0.78% | 1,930 | $118.81 | $118.57 $119.45 |
| Sep 3, 2026 | $119.20 | $119.87 | $118.99 | $119.81 | +$2.15 | +1.83% | 9,289 | $119.53 | $118.99 $119.87 |
| Sep 2, 2026 | $117.30 | $118.25 | $117.30 | $117.67 | +$0.87 | +0.74% | 80,273 | $117.98 | $117.30 $118.25 |
| Sep 1, 2026 | $116.86 | $118.24 | $116.64 | $116.80 | $-0.53 | -0.45% | 29,120 | $117.43 | $116.64 $118.24 |
| Aug 31, 2026 | $117.78 | $117.78 | $117.33 | $117.33 | $-0.77 | -0.65% | 1,280 | $117.43 | $117.33 $117.78 |
| Aug 28, 2026 | $117.70 | $118.09 | $117.70 | $118.09 | $-0.40 | -0.34% | 2,878 | $118.00 | $117.70 $118.09 |
| Aug 27, 2026 | $117.65 | $118.49 | $117.65 | $118.49 | +$0.17 | +0.14% | 2,066 | $118.23 | $117.65 $118.49 |
| Aug 26, 2026 | $119.31 | $119.83 | $118.32 | $118.32 | $-1.73 | -1.44% | 1,830 | $119.31 | $118.32 $119.83 |
| Aug 25, 2026 | $120.33 | $120.61 | $120.05 | $120.05 | +$1.02 | +0.86% | 3,148 | $120.40 | $120.05 $120.61 |
| Aug 24, 2026 | $118.88 | $119.03 | $118.52 | $119.03 | +$0.92 | +0.78% | 2,030 | $118.86 | $118.52 $119.03 |
| Aug 21, 2026 | $118.55 | $118.59 | $117.98 | $118.11 | +$0.99 | +0.85% | 3,598 | $118.24 | $117.98 $118.59 |