Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.57 +0.13 (+0.51%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	24.58	24.70	24.38	24.56	188,816	+0.66(+2.77%)
Feb 28, 2012	24.12	24.17	23.88	23.90	981,991	-0.20(-0.83%)
Feb 27, 2012	24.30	24.30	23.90	24.10	33,685	-0.53(-2.17%)
Feb 24, 2012	24.65	24.81	24.58	24.63	44,102	-0.14(-0.55%)
Feb 23, 2012	24.85	24.85	24.67	24.77	50,700	-0.14(-0.55%)
Feb 22, 2012	24.87	24.95	24.78	24.91	50,650	+0.15(+0.62%)
Feb 21, 2012	24.74	24.92	24.71	24.75	74,976	+0.04(+0.15%)
Feb 17, 2012	24.72	24.84	24.66	24.72	114,991	+0.40(+1.65%)
Feb 16, 2012	24.20	24.32	24.09	24.32	38,599	+0.22(+0.93%)
Feb 15, 2012	24.41	24.41	24.09	24.09	38,739	-0.19(-0.78%)
Feb 14, 2012	24.29	24.29	24.07	24.28	46,476	-0.22(-0.89%)
Feb 13, 2012	24.54	24.59	24.38	24.50	28,691	+0.09(+0.37%)
Feb 10, 2012	24.42	24.45	24.36	24.41	46,853	-0.18(-0.74%)
Feb 09, 2012	24.71	24.71	24.48	24.59	52,987	-0.17(-0.70%)
Feb 08, 2012	24.60	24.77	24.60	24.76	40,743	+0.34(+1.41%)
Feb 07, 2012	24.32	24.48	24.19	24.42	89,907	-0.22(-0.88%)
Feb 06, 2012	24.53	24.64	24.51	24.63	181,696	-0.05(-0.22%)
Feb 03, 2012	24.53	24.70	24.42	24.69	320,620	+0.13(+0.52%)
Feb 02, 2012	24.38	24.63	24.38	24.56	131,030	+0.41(+1.69%)

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.