Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.54 +0.10 (+0.39%)

Streaming Delayed Price Updated: 2:36 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	21.32	21.42	21.27	21.36	29,440	+0.05(+0.21%)
Dec 29, 2011	21.20	21.34	21.20	21.32	79,253	+0.32(+1.51%)
Dec 28, 2011	21.15	21.15	20.81	21.00	27,194	-0.31(-1.44%)
Dec 27, 2011	21.44	21.44	21.15	21.31	14,500	-0.15(-0.72%)
Dec 23, 2011	21.49	21.55	21.40	21.46	14,132	+0.07(+0.34%)
Dec 21, 2011	21.29	21.39	21.15	21.39	22,028	+0.00(+0.01%)
Dec 20, 2011	21.20	21.40	21.20	21.39	43,770	+0.56(+2.69%)
Dec 19, 2011	21.11	21.24	20.83	20.83	57,919	-0.18(-0.87%)
Dec 16, 2011	20.91	21.10	20.91	21.01	81,150	+0.22(+1.05%)
Dec 15, 2011	21.00	21.00	20.75	20.79	45,191	+0.27(+1.33%)
Dec 14, 2011	20.65	20.76	20.41	20.52	26,808	-0.12(-0.57%)
Dec 13, 2011	20.80	20.90	20.58	20.64	80,476	+0.09(+0.44%)
Dec 12, 2011	20.94	20.94	20.51	20.55	56,408	-0.77(-3.61%)
Dec 09, 2011	21.13	21.39	21.13	21.32	4,776	+0.29(+1.37%)
Dec 08, 2011	21.25	21.32	21.03	21.03	14,946	-0.25(-1.19%)
Dec 07, 2011	21.12	21.34	21.11	21.28	38,726	+0.06(+0.30%)
Dec 06, 2011	21.25	21.40	21.19	21.22	33,376	-0.11(-0.51%)
Dec 05, 2011	21.39	21.50	21.25	21.33	41,137	+0.14(+0.64%)
Dec 02, 2011	21.38	21.41	21.16	21.19	19,160	-0.06(-0.30%)

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.