Cboe US - Delayed Quote
USD
iShares MSCI Denmark ETF (EDEN)
116.23
+0.01
(+0.01%)
At close: October 30 at 3:57:07 PM EDT
Trade EDEN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
116.47
116.55
115.95
116.23
116.23
1,300
Oct 29, 2026
116.99
116.99
116.12
116.22
116.22
5,800
Oct 28, 2026
114.51
116.60
114.51
115.76
115.76
2,900
Oct 27, 2026
113.35
113.84
113.26
113.64
113.64
3,300
Oct 26, 2026
113.45
113.53
113.10
113.36
113.36
1,900
Oct 23, 2026
112.42
113.09
112.41
113.01
113.01
3,900
Oct 22, 2026
113.00
113.37
112.56
113.10
113.10
8,300
Oct 21, 2026
112.08
115.00
112.08
113.41
113.41
23,700
Oct 20, 2026
110.51
111.38
110.51
111.38
111.38
8,800
Oct 19, 2026
110.94
110.94
110.39
110.39
110.39
1,200
Oct 16, 2026
111.90
111.93
110.65
110.65
110.65
3,100
Oct 15, 2026
110.07
111.26
109.97
110.74
110.74
4,600
Oct 14, 2026
108.77
108.96
108.45
108.76
108.76
7,200
Oct 13, 2026
109.79
109.81
109.20
109.51
109.51
16,000
Oct 12, 2026
109.59
109.69
109.50
109.69
109.69
2,300
Oct 9, 2026
108.86
109.16
108.86
109.09
109.09
4,300
Oct 8, 2026
107.73
108.17
107.15
108.17
108.17
1,500
Oct 7, 2026
107.57
108.39
107.57
107.73
107.73
14,000
Oct 6, 2026
109.14
109.14
108.21
108.21
108.21
6,600
Oct 5, 2026
107.59
108.92
107.59
108.62
108.62
6,300
Oct 2, 2026
107.88
108.71
107.88
108.71
108.71
29,800
Oct 1, 2026
108.49
109.88
106.41
107.19
107.19
32,500
Sep 30, 2026
109.68
109.68
109.26
109.26
109.26
1,400
Sep 29, 2026
109.85
110.12
109.45
110.08
110.08
3,300
Sep 28, 2026
109.15
111.35
109.15
110.51
110.51
2,800
Sep 25, 2026
110.44
110.95
110.19
110.87
110.87
4,100
Sep 24, 2026
110.99
110.99
110.02
110.71
110.71
3,900
Sep 23, 2026
111.59
111.59
110.60
111.14
111.14
4,000
Sep 22, 2026
112.69
113.05
112.03
112.40
112.40
7,000
Sep 21, 2026
113.70
113.70
112.49
112.89
112.89
14,500
Sep 18, 2026
114.49
114.49
114.03
114.39
114.39
1,100
Sep 17, 2026
115.00
115.32
114.67
114.70
114.70
4,000
Sep 16, 2026
114.28
114.42
112.09
112.09
112.09
3,200
Sep 15, 2026
113.60
114.88
113.30
114.88
114.88
12,300
Sep 14, 2026
114.99
115.56
114.50
114.59
114.59
9,500
Sep 11, 2026
115.46
116.61
115.05
115.22
115.22
11,100
Sep 10, 2026
116.48
116.77
115.93
116.30
116.30
2,800
Sep 9, 2026
117.94
117.94
116.43
116.43
116.43
3,300
Sep 8, 2026
118.02
118.22
118.02
118.03
118.03
3,200
Sep 4, 2026
119.45
119.45
118.57
118.88
118.88
1,900
Sep 3, 2026
119.20
119.87
118.99
119.81
119.81
9,300
Sep 2, 2026
117.30
118.25
117.30
117.67
117.67
80,300
Sep 1, 2026
116.86
118.24
116.64
116.80
116.80
29,100
Aug 31, 2026
117.78
117.78
117.33
117.33
117.33
1,300
Aug 28, 2026
117.70
118.09
117.70
118.09
118.09
2,900
Aug 27, 2026
117.65
118.49
117.65
118.49
118.49
2,100
Aug 26, 2026
119.31
119.83
118.32
118.32
118.32
1,800
Aug 25, 2026
120.33
120.61
120.05
120.05
120.05
3,100
Aug 24, 2026
118.88
119.03
118.52
119.03
119.03
2,000
Aug 21, 2026
118.55
118.59
117.98
118.11
118.11
3,600
Aug 20, 2026
117.11
117.16
117.11
117.12
117.12
1,500
Aug 19, 2026
116.97
117.32
116.97
117.07
117.07
2,500
Aug 18, 2026
116.12
116.12
115.59
115.77
115.77
4,400
Aug 17, 2026
116.50
116.82
116.50
116.50
116.50
4,800
Aug 14, 2026
116.52
116.69
116.23
116.23
116.23
2,500
Aug 13, 2026
114.84
115.57
114.83
115.57
115.57
1,800
Aug 12, 2026
114.10
114.62
113.95
114.62
114.62
4,100
Aug 11, 2026
113.33
113.53
113.14
113.51
113.51
4,200
Aug 10, 2026
113.38
113.44
113.06
113.08
113.08
147,700
Aug 7, 2026
114.10
114.41
113.44
114.41
114.41
20,400
Aug 6, 2026
112.13
112.23
111.48
112.23
112.23
11,600
Aug 5, 2026
111.57
112.23
111.43
111.63
111.63
4,800
Aug 4, 2026
112.87
112.92
111.65
111.65
111.65
10,100
Aug 3, 2026
112.48
112.91
111.83
112.91
112.91
8,600
Jul 31, 2026
112.67
113.32
112.67
113.32
113.32
4,000
Jul 30, 2026
114.87
116.03
114.87
116.03
116.03
13,200
Jul 29, 2026
114.05
114.05
113.48
113.95
113.95
6,000
Jul 28, 2026
112.03
113.70
112.03
113.59
113.59
2,800
Jul 27, 2026
111.78
111.78
111.54
111.54
111.54
2,000
Jul 24, 2026
112.15
112.21
111.70
111.70
111.70
2,800
Jul 23, 2026
111.69
111.69
111.06
111.18
111.18
6,000
Jul 22, 2026
114.21
114.40
112.42
112.42
112.42
4,700
Jul 21, 2026
114.55
114.69
114.55
114.67
114.67
2,200
Jul 20, 2026
115.19
115.19
114.59
114.59
114.59
4,000
Jul 17, 2026
114.64
116.12
114.64
115.96
115.96
3,300
Jul 16, 2026
115.74
117.11
115.74
116.62
116.62
4,700
Jul 15, 2026
115.76
116.57
115.76
116.37
116.37
3,100
Jul 14, 2026
114.51
114.77
114.51
114.77
114.77
1,200
Jul 13, 2026
114.16
114.23
113.72
113.72
113.72
4,200
Jul 10, 2026
113.54
114.23
113.54
114.23
114.23
3,000
Jul 9, 2026
114.12
114.35
114.12
114.15
114.15
141,300
Jul 8, 2026
113.00
113.96
112.98
113.96
113.96
1,300
Jul 7, 2026
114.69
114.99
114.69
114.74
114.74
2,500
Jul 6, 2026
113.59
114.62
113.53
114.34
114.34
4,400
Jul 2, 2026
114.18
114.79
114.18
114.67
114.67
2,200
Jul 1, 2026
111.08
111.69
110.42
111.32
111.32
4,600
Jun 30, 2026
110.33
110.42
110.07
110.35
110.35
1,800
Jun 29, 2026
110.13
110.14
109.63
109.94
109.94
3,300
Jun 26, 2026
108.87
109.23
108.87
109.23
109.23
1,500
Jun 25, 2026
109.69
109.69
109.58
109.58
109.58
1,300
Jun 24, 2026
107.66
108.63
107.66
108.56
108.56
1,900
Jun 23, 2026
108.14
108.72
108.14
108.63
108.63
2,100
Jun 22, 2026
107.64
108.86
107.64
108.85
108.85
3,100
Jun 18, 2026
106.37
106.54
105.57
106.54
106.54
3,900
Jun 17, 2026
108.62
108.97
107.27
107.27
107.27
6,700
Jun 16, 2026
108.39
109.07
107.51
107.52
107.52
2,900
Jun 15, 2026
1.891
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
109.41
109.54
108.45
108.45
108.45
2,600
Jun 12, 2026
111.04
111.36
110.97
110.98
109.09
2,300
Jun 11, 2026
109.19
111.21
109.19
110.99
109.10
3,500
Jun 10, 2026
107.74
109.48
107.74
108.33
106.48
4,900
Jun 9, 2026
108.70
108.70
106.76
108.06
106.22
5,500
Jun 8, 2026
109.08
109.08
107.79
107.79
105.95
5,600
Jun 5, 2026
110.50
110.50
108.41
108.97
107.11
6,100
Jun 4, 2026
110.27
110.99
110.27
110.51
108.63
2,900
Jun 3, 2026
109.02
109.02
108.49
108.81
106.96
8,100
Jun 2, 2026
109.87
110.37
109.87
109.95
108.08
3,900
Jun 1, 2026
111.18
111.62
110.82
111.62
109.72
2,700
May 29, 2026
112.49
112.73
112.35
112.35
110.44
3,300
May 28, 2026
111.26
112.46
111.25
112.40
110.48
11,700
May 27, 2026
111.94
112.47
111.90
112.15
110.24
131,700
May 26, 2026
112.31
112.75
112.23
112.46
110.54
4,900
May 22, 2026
112.44
112.49
111.80
112.49
110.57
21,700
May 21, 2026
111.73
112.75
111.73
112.75
110.83
3,300
May 20, 2026
110.97
111.99
110.97
111.99
110.08
2,800
May 19, 2026
110.24
110.51
110.06
110.06
108.18
5,400
May 18, 2026
111.18
111.28
110.67
111.00
109.11
8,200
May 15, 2026
110.70
110.88
110.10
110.22
108.34
5,700
May 14, 2026
112.95
112.95
112.00
112.00
110.09
2,400
May 13, 2026
112.75
112.96
112.40
112.80
110.88
5,000
May 12, 2026
112.29
113.04
112.25
113.04
111.11
8,200
May 11, 2026
112.91
113.45
112.12
112.12
110.21
11,300
May 8, 2026
110.61
112.15
110.61
112.15
110.24
9,100
May 7, 2026
112.87
112.87
110.86
110.89
109.00
6,400
May 6, 2026
112.63
113.13
112.58
113.10
111.17
2,200
May 5, 2026
110.03
111.04
109.87
110.93
109.04
12,300
May 4, 2026
110.38
110.39
109.17
109.65
107.78
31,400
May 1, 2026
110.82
111.97
110.82
111.62
109.72
6,000
Apr 30, 2026
110.14
110.14
109.89
109.89
108.02
1,300
Apr 29, 2026
108.14
108.14
107.46
107.68
105.85
4,000
Apr 28, 2026
109.30
109.64
109.23
109.43
107.57
2,000
Apr 27, 2026
109.32
109.79
108.80
109.56
107.69
3,400
Apr 24, 2026
108.55
109.70
108.55
109.66
107.79
5,700
Apr 23, 2026
108.53
108.53
106.83
107.54
105.71
2,100
Apr 22, 2026
109.71
110.04
109.02
109.02
107.16
5,100
Apr 21, 2026
111.04
111.04
109.59
109.59
107.72
1,700
Apr 20, 2026
111.62
112.30
111.49
112.27
110.36
2,600
Apr 17, 2026
112.91
113.16
112.30
112.42
110.50
5,400
Apr 16, 2026
112.76
112.76
111.60
111.80
109.90
2,400
Apr 15, 2026
111.57
112.46
111.36
112.46
110.54
7,000
Apr 14, 2026
110.91
111.73
110.68
111.73
109.83
5,600
Apr 13, 2026
107.83
109.34
107.83
109.34
107.48
1,900
Apr 10, 2026
109.18
109.18
108.57
109.11
107.25
2,000
Apr 9, 2026
107.23
108.45
107.23
108.15
106.31
1,900
Apr 8, 2026
108.10
108.33
107.55
107.96
106.12
9,400
Apr 7, 2026
105.14
106.26
104.44
105.69
103.89
6,200
Apr 6, 2026
105.04
106.12
105.04
105.79
103.99
2,400
Apr 2, 2026
103.08
105.58
103.08
105.58
103.78
6,500
Apr 1, 2026
105.43
106.40
105.12
105.50
103.70
10,600
Mar 31, 2026
103.11
104.80
102.64
104.69
102.91
11,400
Mar 30, 2026
101.48
101.63
100.88
101.07
99.35
8,100
Mar 27, 2026
100.07
100.41
99.78
99.94
98.24
5,000
Mar 26, 2026
101.46
101.55
100.42
100.72
99.00
5,200
Mar 25, 2026
100.78
100.99
100.16
100.66
98.94
2,600
Mar 24, 2026
100.03
100.34
99.27
99.50
97.80
6,200
Mar 23, 2026
99.97
101.11
99.55
99.80
98.10
4,800
Mar 20, 2026
100.34
100.34
98.31
99.01
97.32
3,700
Mar 19, 2026
99.96
102.13
99.96
101.93
100.19
5,200
Mar 18, 2026
102.68
103.08
101.72
101.91
100.17
6,400
Mar 17, 2026
104.04
104.04
103.33
103.60
101.83
2,300
Mar 16, 2026
102.49
102.79
102.07
102.47
100.72
14,300
Mar 13, 2026
102.25
102.43
100.57
100.58
98.87
12,200
Mar 12, 2026
102.46
102.85
101.24
102.10
100.36
46,100
Mar 11, 2026
103.40
103.70
103.12
103.59
101.82
3,000
Mar 10, 2026
104.21
104.99
103.90
103.93
102.16
4,100
Mar 9, 2026
103.76
105.00
102.68
104.47
102.69
18,800
Mar 6, 2026
104.11
105.40
103.52
105.39
103.59
6,700
Mar 5, 2026
105.91
106.60
104.86
106.09
104.28
14,300
Mar 4, 2026
105.24
107.29
105.24
107.29
105.46
17,700
Mar 3, 2026
103.89
105.11
102.50
103.87
102.10
19,900
Mar 2, 2026
106.68
107.99
106.17
107.57
105.74
18,500
Feb 27, 2026
108.01
108.49
107.83
108.21
106.37
24,800
Feb 26, 2026
108.00
108.39
107.04
108.27
106.43
11,300
Feb 25, 2026
108.32
108.32
107.66
108.32
106.47
10,300
Feb 24, 2026
108.89
108.89
108.22
108.56
106.71
11,600
Feb 23, 2026
110.95
110.95
108.35
109.48
107.61
12,300
Feb 20, 2026
113.25
114.66
113.25
114.53
112.58
5,600
Feb 19, 2026
113.77
114.45
113.36
114.45
112.50
6,300
Feb 18, 2026
115.13
115.39
114.50
115.31
113.35
7,500
Feb 17, 2026
114.20
115.69
114.20
115.63
113.66
4,800
Feb 13, 2026
114.17
115.61
114.17
115.35
113.38
7,600
Feb 12, 2026
117.42
117.42
114.16
114.76
112.80
7,900
Feb 11, 2026
116.73
117.25
116.42
116.99
115.00
10,200
Feb 10, 2026
118.56
118.77
117.57
117.57
115.57
6,000
Feb 9, 2026
118.92
119.24
118.05
118.23
116.22
21,300
Feb 6, 2026
115.34
117.38
115.34
117.38
115.38
26,100
Feb 5, 2026
114.37
114.37
113.02
113.06
111.13
5,300
Feb 4, 2026
118.34
118.82
116.35
116.61
114.62
6,900
Feb 3, 2026
122.07
122.15
118.05
118.35
116.33
26,800
Feb 2, 2026
121.71
122.88
121.61
122.69
120.60
7,500
Jan 30, 2026
122.72
122.74
121.94
121.94
119.86
7,500
Jan 29, 2026
123.33
123.33
121.82
122.92
120.83
6,300
Jan 28, 2026
123.85
123.94
122.60
122.75
120.66
9,700
Jan 27, 2026
125.00
125.64
124.86
125.60
123.46
14,400
Jan 26, 2026
123.96
124.71
123.96
124.68
122.56
6,300
Jan 23, 2026
122.59
122.95
122.38
122.95
120.86
6,300
Jan 22, 2026
122.20
122.96
122.20
122.87
120.78
8,800
Jan 21, 2026
119.79
120.48
118.34
120.40
118.35
9,800
Jan 20, 2026
119.66
121.27
118.21
119.86
117.82
7,200
Jan 16, 2026
121.57
122.94
121.57
122.78
120.69
10,300
Jan 15, 2026
119.48
120.07
119.47
119.94
117.90
6,400
Jan 14, 2026
121.80
122.11
121.43
121.88
119.80
6,500
Jan 13, 2026
120.69
121.04
120.69
120.91
118.85
3,900
Jan 12, 2026
120.25
120.77
120.19
120.58
118.53
2,800
Jan 9, 2026
119.64
120.39
119.64
120.07
118.02
2,500
Jan 8, 2026
118.90
119.60
118.90
119.30
117.27
1,700
Jan 7, 2026
119.29
119.68
119.12
119.18
117.15
4,500
Jan 6, 2026
119.21
119.72
119.21
119.30
117.27
3,700
Jan 5, 2026
116.00
117.67
115.85
117.67
115.67
4,100
Jan 2, 2026
115.72
115.77
115.29
115.77
113.80
39,000
Dec 31, 2025
114.22
114.68
114.00
114.47
112.52
2,600
Dec 30, 2025
114.52
114.88
114.52
114.88
112.92
6,100
Dec 29, 2025
115.33
115.51
115.11
115.11
113.15
5,500
Dec 26, 2025
116.56
116.56
115.15
115.59
113.62
4,600
Dec 24, 2025
115.96
116.15
115.96
116.08
114.10
2,400
Dec 23, 2025
115.02
115.09
114.37
115.03
113.07
5,100
Dec 22, 2025
112.01
112.53
111.83
112.53
110.61
9,800
Dec 19, 2025
112.54
113.31
112.54
112.66
110.74
5,000
Dec 18, 2025
112.21
112.21
111.37
111.68
109.78
3,700
Dec 17, 2025
111.61
112.30
111.20
111.20
109.31
1,700
Dec 16, 2025
1.555
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
113.45
113.45
112.01
112.88
110.96
4,900
Dec 15, 2025
115.17
115.22
114.92
114.94
111.45
2,100
Dec 12, 2025
115.43
115.75
115.29
115.46
111.96
3,100
Dec 11, 2025
114.56
116.15
114.56
116.00
112.48
3,100
Dec 10, 2025
111.73
114.15
111.73
114.08
110.62
4,000
Dec 9, 2025
111.22
111.25
110.75
111.05
107.68
5,300
Dec 8, 2025
111.75
111.75
111.44
111.59
108.20
1,800
Dec 5, 2025
112.73
112.73
112.09
112.09
108.69
1,200
Dec 4, 2025
111.75
112.73
111.75
111.98
108.58
9,100
Dec 3, 2025
111.18
111.51
110.95
111.51
108.13
8,100
Dec 2, 2025
110.78
111.29
110.78
110.89
107.53
5,000
Dec 1, 2025
111.26
111.69
110.58
110.58
107.23
4,500
Nov 28, 2025
111.15
111.41
110.73
111.19
107.82
3,400
Nov 26, 2025
110.06
110.50
110.06
110.31
106.96
2,200
Nov 25, 2025
107.20
108.89
107.20
108.79
105.49
7,600
Nov 24, 2025
105.77
107.08
105.40
106.46
103.23
5,500
Nov 21, 2025
106.97
108.03
106.84
107.67
104.40
3,300
Nov 20, 2025
108.27
108.42
106.07
106.30
103.08
5,600
Nov 19, 2025
107.52
108.20
107.20
108.12
104.84
9,200
Nov 18, 2025
107.44
107.44
106.31
107.02
103.77
2,700
Nov 17, 2025
108.32
109.31
108.32
108.59
105.30
3,900
Nov 14, 2025
108.67
109.25
108.67
109.25
105.94
800
Nov 13, 2025
111.12
111.44
110.31
110.54
107.19
3,400
Nov 12, 2025
111.45
111.97
111.45
111.75
108.36
1,200
Nov 11, 2025
109.89
111.07
109.74
111.07
107.70
2,500
Nov 10, 2025
107.53
107.96
107.53
107.88
104.61
8,600
Nov 7, 2025
106.23
106.69
105.86
106.69
103.45
4,200
Nov 6, 2025
106.71
107.54
106.58
106.72
103.48
7,900
Nov 5, 2025
107.14
107.99
106.45
107.80
104.53
7,800
Nov 4, 2025
106.68
108.06
106.68
107.05
103.80
3,900
Nov 3, 2025
108.16
108.71
107.92
108.56
105.27
5,600
Oct 31, 2025
108.06
108.65
108.04
108.65
105.35
8,600
