Cboe BZX · EDEN · ETF
iShares MSCI Denmark ETF (EDEN) ETF price history
Every Cboe BZX trading session of iShares MSCI Denmark ETF from Jan 26, 2012 to Sep 28, 2026: 3,689 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EDEN adjusted close, 2012 to 2026
- $126.19
- All time high, 2024
- $123.50
- 52 week high, $96.63 low
- 3,689
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
EDEN key facts
- iShares MSCI Denmark ETF (EDEN) closed at $110.51 on Sep 28, 2026 on Cboe BZX.
- EDEN's all time high close is $126.19, set on Sep 19, 2024; its all time low close is $20.40 on Jun 5, 2012.
- EDEN's 52 week range is $96.63 to $123.50.
- EDEN returned +5.0% over the year to Sep 28, 2026 and +11.6% over five years.
- Over ten years EDEN returned +134%, +8.9% a year compounded.
- EDEN's deepest drawdown was -36.6% from Sep 2, 2021 to Sep 27, 2022.
- DataCedar holds 3,689 daily sessions of EDEN history from Jan 26, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EDEN price chart, 2012 to 2026
EDEN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.4% |
| 3 months | +1.2% |
| 6 months | +12.5% |
| Year to date | -2.1% |
| 1 year | +5.0% |
| 3 years | +17.2% |
| 5 years | +11.6% |
| 10 years | +133.9% |
| Since Jan 26, 2012 | +416.2% |
| Compound annual growth, 14.7 years | +11.8% |
EDEN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $126.19 on Sep 19, 2024
- All time low close
- $20.40 on Jun 5, 2012
- 52 week high
- $123.50 on Jan 27, 2026
- 52 week low
- $96.63 on Mar 20, 2026
- Deepest drawdown
- -36.6% from Sep 2, 2021 to Sep 27, 2022, recovered Jan 9, 2024
- Best single session
- +5.3% on Apr 9, 2025
- Worst single session
- -8.6% on Mar 16, 2020
- Volatility, 1 year annualised
- 19.7%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2012
- 5.2×
- Best calendar year
- 2020, +43%
- Worst calendar year
- 2018, -14%
EDEN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jan 26, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $113.75 | $123.50 | $96.63 | $110.51 | -1.8% | 1.8M | 185 |
| 2025 | $102.94 | $117.45 | $87.35 | $112.52 | +10.6% | 2M | 250 |
| 2024 | $104.79 | $126.19 | $99.17 | $101.75 | -3.9% | 3.3M | 252 |
| 2023 | $90.82 | $106.74 | $89.13 | $105.92 | +18.0% | 3.8M | 250 |
| 2022 | $101.32 | $101.32 | $67.53 | $89.77 | -11.5% | 3.9M | 251 |
| 2021 | $90.84 | $107.46 | $81.39 | $101.41 | +14.8% | 5.1M | 252 |
| 2020 | $61.81 | $90.18 | $45.97 | $88.33 | +42.6% | 5.5M | 253 |
| 2019 | $49.70 | $62.14 | $49.60 | $61.96 | +24.4% | 2M | 252 |
| 2018 | $58.26 | $61.25 | $48.46 | $49.82 | -14.4% | 3.7M | 251 |
| 2017 | $43.43 | $58.90 | $43.11 | $58.22 | +35.4% | 4.6M | 251 |
| 2016 | $46.34 | $49.81 | $39.79 | $43.00 | -7.6% | 11.1M | 252 |
| 2015 | $39.00 | $47.63 | $37.57 | $46.55 | +20.6% | 7.5M | 252 |
| 2014 | $36.64 | $44.49 | $35.53 | $38.59 | +5.2% | 4.4M | 252 |
| 2013 | $26.54 | $36.73 | $26.22 | $36.67 | +40.8% | 1.9M | 252 |
| 2012 | $21.58 | $26.05 | $20.34 | $26.05 | n/a | 1.7M | 234 |
EDEN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $110.51 | -5.8% |
| August 2026 | $117.33 | +3.5% |
| July 2026 | $113.32 | +2.7% |
| June 2026 | $110.35 | -0.1% |
| May 2026 | $110.44 | +2.2% |
| April 2026 | $108.02 | +5.0% |
| March 2026 | $102.91 | -3.3% |
| February 2026 | $106.37 | -11.3% |
| January 2026 | $119.86 | +6.5% |
| December 2025 | $112.52 | +4.4% |
| November 2025 | $107.82 | +2.3% |
| October 2025 | $105.35 | -0.3% |
About the EDEN data
Daily bars. 3,689 sessions from Jan 26, 2012 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 26, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EDEN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- EAOK iShares ESG Aware 30/70 Conservative Allocation ETF
- EAOM iShares ESG Aware 40/60 Moderate Allocation ETF
- EAOR iShares ESG Aware 60/40 Balanced Allocation ETF
- ECH iShares MSCI Chile ETF
- EDGE MRBL Enhanced Equity ETF
- EEMV iShares MSCI Emerging Markets Min Vol Factor ETF
- EFAD ProShares MSCI EAFE Dividend Growers ETF
- EFAV iShares MSCI EAFE Min Vol Factor ETF
Common questions
EDEN share price history
