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 (%)
Mar 28, 2013	37.07	37.42	37.04	37.31	502,217	+0.26(+0.71%)
Mar 27, 2013	36.81	37.06	36.74	37.04	473,615	+0.99(+2.74%)
Mar 26, 2013	35.88	36.07	35.73	36.06	296,250	+0.57(+1.61%)
Mar 25, 2013	35.62	35.76	35.41	35.49	414,086	+0.23(+0.64%)
Mar 22, 2013	35.02	35.34	34.99	35.26	452,042	+0.60(+1.73%)
Mar 21, 2013	34.94	35.05	34.66	34.66	768,124	-0.22(-0.62%)
Mar 20, 2013	34.87	35.15	34.82	34.88	387,664	+0.40(+1.16%)
Mar 19, 2013	35.09	35.09	34.41	34.48	1,195,660	-0.99(-2.79%)
Mar 18, 2013	35.59	35.66	35.29	35.47	661,314	-0.73(-2.00%)
Mar 15, 2013	36.36	36.36	36.14	36.19	544,941	-0.34(-0.92%)
Mar 14, 2013	36.45	36.59	36.37	36.53	507,312	-0.20(-0.54%)
Mar 13, 2013	36.79	36.80	36.54	36.73	527,238	+0.00(+0.00%)
Mar 12, 2013	36.87	36.88	36.66	36.73	605,382	-0.30(-0.81%)
Mar 11, 2013	36.88	37.04	36.74	37.03	551,198	+0.06(+0.17%)
Mar 08, 2013	37.05	37.09	36.95	36.96	635,344	+0.27(+0.74%)
Mar 07, 2013	36.41	36.71	36.36	36.69	1,761,337	-0.20(-0.54%)
Mar 06, 2013	36.82	36.97	36.76	36.89	324,600	+0.62(+1.70%)
Mar 05, 2013	36.05	36.38	36.05	36.27	293,083	+0.50(+1.39%)
Mar 04, 2013	35.76	35.86	35.48	35.78	314,816	-0.05(-0.15%)

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.