Get the Stockscreener App
112.49
0.23%
-0.2605
iShares MSCI Denmark ETF Stock (EDEN) Price History
The historical daily chart and data for iShares MSCI Denmark ETF stock (EDEN), show that the latest closing stock price as of May 22, 2026, is $112.49.
- iShares MSCI Denmark ETF all-time high stock price is $132.34, occurred on September 19, 2024.
- The lowest iShares MSCI Denmark ETF stock price recorded was $43.28 on October 16, 2014. Since then, iShares MSCI Denmark ETF's stock price has risen over 159.92% to $112.49 now.
- The 52-week high stock price for EDEN is $125.64, representing a 11.69% increase from the current share price, occurred on January 27, 2026.
- The 52-week low stock price for EDEN is $98.31, indicating a -12.61% decrease from the current share price, occurred on March 20, 2026.
- The closing price of iShares MSCI Denmark ETF (EDEN) stock in the beginning of 2025 was $110.90. The stock closed the year at $96.98, a loss of over -12.55% for the year.
The table below shows more information about EDEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $112.5 | $111.8 | $0.6915 | 21,716.0 | -0.23% |
| May 21, 2026 | $112.8 | $111.7 | $1.02 | 3,282.0 | +0.68% |
| May 20, 2026 | $112.0 | $111.0 | $1.02 | 2,815.0 | +1.76% |
| May 19, 2026 | $110.5 | $110.1 | $0.4478 | 5,424.0 | -0.84% |
| May 18, 2026 | $111.3 | $110.7 | $0.605 | 8,181.0 | +0.70% |
| May 15, 2026 | $110.9 | $110.1 | $0.779 | 5,716.0 | -1.58% |
| May 14, 2026 | $113.0 | $112.0 | $0.954 | 2,376.0 | -0.71% |
| May 13, 2026 | $113.0 | $112.4 | $0.56 | 5,017.0 | -0.22% |
| May 12, 2026 | $113.0 | $112.2 | $0.7948 | 8,207.0 | +0.82% |
| May 11, 2026 | $113.4 | $112.1 | $1.32 | 11,269.0 | -0.02% |
| May 08, 2026 | $112.1 | $110.6 | $1.54 | 9,128.0 | +1.13% |
| May 07, 2026 | $112.9 | $110.9 | $2.01 | 6,357.0 | -1.95% |
| May 06, 2026 | $113.1 | $112.6 | $0.55 | 2,234.0 | +1.95% |
| May 05, 2026 | $111.0 | $109.9 | $1.16 | 12,277.0 | +1.17% |
| May 04, 2026 | $110.4 | $109.2 | $1.22 | 31,374.0 | -1.77% |
| May 01, 2026 | $112.0 | $110.8 | $1.15 | 6,004.0 | +1.58% |
| Apr 30, 2026 | $110.1 | $109.9 | $0.2543 | 1,266.0 | +2.05% |
| Apr 29, 2026 | $108.1 | $107.5 | $0.68 | 4,031.0 | -1.60% |
| Apr 28, 2026 | $109.6 | $109.2 | $0.4099 | 1,979.0 | -0.12% |
| Apr 27, 2026 | $109.8 | $108.8 | $0.99 | 3,432.0 | -0.08% |
| Apr 24, 2026 | $109.7 | $108.6 | $1.15 | 5,740.0 | +1.97% |
| Apr 23, 2026 | $108.5 | $106.8 | $1.70 | 2,073.0 | -1.36% |
iShares MSCI Denmark ETF Stock (EDEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares MSCI Denmark ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EDEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares MSCI Denmark ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares MSCI Denmark ETF Stock (EDEN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $113.4 | $109.2 | $4.28 | 163,093.0 | +2.37% |
| Apr, 2026 | $113.2 | $103.1 | $10.08 | 89,184.0 | +4.97% |
| Mar, 2026 | $108.0 | $98.31 | $9.68 | 236,034.0 | -3.26% |
| Feb, 2026 | $122.9 | $107.0 | $15.84 | 219,947.0 | -11.26% |
| Jan, 2026 | $125.6 | $115.3 | $10.35 | 161,604.0 | +6.53% |
iShares MSCI Denmark ETF Stock (EDEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $116.6 | $110.6 | $5.98 | 96,364.0 | +3.32% |
| Nov, 2025 | $112.0 | $105.4 | $6.57 | 89,144.0 | +2.34% |
| Oct, 2025 | $113.6 | $108.0 | $5.57 | 83,218.0 | -0.35% |
| Sep, 2025 | $113.8 | $107.6 | $6.21 | 128,988.0 | -0.62% |
| Aug, 2025 | $112.3 | $103.9 | $8.37 | 92,289.0 | +5.47% |
| Jul, 2025 | $119.0 | $103.8 | $15.22 | 449,016.0 | -8.55% |
| Jun, 2025 | $122.8 | $111.3 | $11.50 | 113,742.0 | -1.41% |
| May, 2025 | $115.5 | $105.1 | $10.36 | 138,188.0 | +7.80% |
| Apr, 2025 | $107.0 | $91.32 | $15.69 | 175,696.0 | +3.02% |
| Mar, 2025 | $114.1 | $103.0 | $11.13 | 179,480.0 | -6.26% |
| Feb, 2025 | $113.7 | $103.0 | $10.75 | 205,429.0 | +4.44% |
| Jan, 2025 | $108.3 | $102.8 | $5.46 | 247,279.0 | -0.26% |
iShares MSCI Denmark ETF Stock (EDEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $116.1 | $103.7 | $12.42 | 150,969.0 | -6.62% |
| Nov, 2024 | $120.8 | $111.2 | $9.65 | 348,073.0 | -4.37% |
| Oct, 2024 | $125.1 | $117.0 | $8.08 | 510,678.0 | -5.94% |
| Sep, 2024 | $132.3 | $125.0 | $7.32 | 72,018.0 | -2.40% |
| Aug, 2024 | $131.0 | $118.9 | $12.06 | 213,802.0 | +1.58% |
| Jul, 2024 | $129.6 | $122.9 | $6.69 | 148,585.0 | +1.87% |
| Jun, 2024 | $130.4 | $124.0 | $6.36 | 236,578.0 | -1.90% |
| May, 2024 | $128.6 | $118.6 | $9.94 | 440,390.0 | +7.75% |
| Apr, 2024 | $122.8 | $116.2 | $6.57 | 304,886.0 | -2.61% |
| Mar, 2024 | $124.6 | $119.1 | $5.58 | 325,480.0 | +2.79% |
| Feb, 2024 | $119.7 | $114.3 | $5.34 | 155,565.0 | +3.69% |
| Jan, 2024 | $115.5 | $110.0 | $5.50 | 310,692.0 | +2.21% |
0.90%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):