Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.99 +0.10 (+0.39%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	22.14	22.27	22.08	22.26	87,198	+0.24(+1.07%)
Jun 29, 2011	21.86	22.05	21.77	22.03	309,647	-0.15(-0.65%)
Jun 28, 2011	21.70	22.17	21.70	22.17	591,593	+0.32(+1.45%)
Jun 27, 2011	21.54	21.93	21.50	21.86	31,936	+0.26(+1.20%)
Jun 24, 2011	21.73	21.81	21.56	21.60	45,746	-0.02(-0.10%)
Jun 23, 2011	21.37	21.67	21.34	21.62	52,193	+0.04(+0.17%)
Jun 22, 2011	21.84	21.92	21.58	21.58	46,784	-0.29(-1.33%)
Jun 21, 2011	21.93	21.96	21.80	21.87	62,233	+0.45(+2.12%)
Jun 20, 2011	21.45	21.50	21.42	21.42	32,509	-0.03(-0.13%)
Jun 17, 2011	21.50	21.56	21.38	21.45	187,787	+0.01(+0.04%)
Jun 16, 2011	21.34	21.51	21.31	21.44	25,527	+0.02(+0.08%)
Jun 15, 2011	21.56	21.59	21.36	21.42	23,370	-0.07(-0.34%)
Jun 14, 2011	21.41	21.57	21.37	21.49	109,339	-0.12(-0.55%)
Jun 13, 2011	21.65	21.66	21.47	21.61	54,596	-0.06(-0.29%)
Jun 10, 2011	21.81	21.81	21.63	21.67	32,463	-0.33(-1.49%)
Jun 09, 2011	21.95	22.01	21.77	22.00	28,809	+0.11(+0.51%)
Jun 08, 2011	22.06	22.06	21.89	21.89	44,307	-0.04(-0.17%)
Jun 07, 2011	22.08	22.11	21.93	21.93	44,151	-0.12(-0.53%)
Jun 06, 2011	22.01	22.15	21.98	22.05	123,354	-0.09(-0.41%)

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.