Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.37 +0.16 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	33.94	33.98	33.61	33.67	226,228	-0.40(-1.18%)
Jun 27, 2014	33.82	34.09	33.73	34.07	291,147	+0.10(+0.30%)
Jun 26, 2014	33.98	34.01	33.84	33.97	446,923	+0.16(+0.49%)
Jun 25, 2014	33.67	33.89	33.48	33.81	721,653	+0.46(+1.39%)
Jun 24, 2014	33.22	33.47	32.75	33.34	1,829,398	+0.24(+0.71%)
Jun 23, 2014	33.08	33.15	32.99	33.11	243,487	+0.14(+0.41%)
Jun 20, 2014	33.10	33.11	32.84	32.97	72,426	+0.02(+0.06%)
Jun 19, 2014	32.99	33.07	32.71	32.95	276,486	-0.17(-0.52%)
Jun 18, 2014	32.74	33.24	32.65	33.13	489,203	+0.31(+0.94%)
Jun 17, 2014	32.68	32.90	32.54	32.82	530,168	-0.35(-1.07%)
Jun 16, 2014	33.25	33.38	33.02	33.17	155,240	-0.30(-0.89%)
Jun 13, 2014	33.32	33.51	33.24	33.47	76,671	-0.01(-0.03%)
Jun 12, 2014	33.65	33.71	33.11	33.48	368,035	-0.08(-0.24%)
Jun 11, 2014	33.59	33.67	33.40	33.56	127,167	-0.08(-0.24%)
Jun 10, 2014	33.62	33.83	33.61	33.64	641,121	-0.35(-1.04%)
Jun 06, 2014	33.48	34.04	33.48	34.00	334,018	+0.44(+1.30%)
Jun 05, 2014	33.40	33.62	33.32	33.56	102,794	+0.33(+0.98%)
Jun 04, 2014	33.35	33.36	33.17	33.24	171,317	-0.23(-0.68%)
Jun 03, 2014	33.45	33.59	33.29	33.46	236,158	+0.53(+1.60%)

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.