Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.50 -0.23 (-0.89%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	37.48	37.69	37.25	37.43	678,823	-0.16(-0.41%)
Jan 29, 2015	37.32	37.60	37.18	37.58	172,992	+0.43(+1.16%)
Jan 28, 2015	37.29	37.42	37.03	37.15	152,934	-0.08(-0.22%)
Jan 27, 2015	37.29	37.29	37.00	37.24	302,275	-0.09(-0.25%)
Jan 26, 2015	37.23	37.42	37.08	37.33	392,254	+0.34(+0.92%)
Jan 23, 2015	37.03	37.20	36.96	36.99	386,365	+0.05(+0.12%)
Jan 22, 2015	36.58	37.04	36.38	36.94	726,222	+0.08(+0.22%)
Jan 21, 2015	36.47	36.88	36.39	36.86	590,702	+0.36(+0.98%)
Jan 20, 2015	36.55	36.59	36.25	36.50	497,307	-0.36(-0.97%)
Jan 16, 2015	36.83	36.94	36.68	36.86	855,469	-0.09(-0.25%)
Jan 15, 2015	36.94	37.14	36.79	36.95	885,592	+0.42(+1.15%)
Jan 14, 2015	36.58	36.67	36.33	36.53	221,462	+0.33(+0.91%)
Jan 13, 2015	36.04	36.39	35.90	36.20	551,710	+0.67(+1.88%)
Jan 12, 2015	35.55	35.58	35.29	35.53	134,597	-0.16(-0.46%)
Jan 09, 2015	35.89	35.94	35.62	35.70	194,016	-0.23(-0.64%)
Jan 08, 2015	35.72	35.95	35.63	35.93	203,081	+0.61(+1.74%)
Jan 07, 2015	35.24	35.39	35.14	35.31	154,730	+0.50(+1.42%)
Jan 06, 2015	34.98	35.18	34.60	34.82	187,536	+0.29(+0.85%)
Jan 05, 2015	35.05	35.08	34.51	34.52	184,213	-0.41(-1.18%)

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