Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.92 +0.01 (+0.04%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	23.46	23.80	23.46	23.67	96,923	+0.15(+0.66%)
Jul 28, 2011	23.50	23.64	23.42	23.51	44,987	+0.17(+0.74%)
Jul 27, 2011	23.46	23.46	23.23	23.34	72,605	+0.05(+0.23%)
Jul 26, 2011	23.38	23.41	23.24	23.29	16,552	-0.16(-0.70%)
Jul 25, 2011	23.30	23.47	23.30	23.45	27,065	+0.17(+0.74%)
Jul 22, 2011	23.29	23.32	23.28	23.28	31,692	-0.03(-0.12%)
Jul 21, 2011	23.20	23.40	23.20	23.31	69,997	+0.16(+0.71%)
Jul 20, 2011	23.14	23.24	23.12	23.14	60,887	+0.00(+0.00%)
Jul 19, 2011	23.09	23.21	23.04	23.14	97,356	+0.33(+1.43%)
Jul 18, 2011	23.03	23.03	22.74	22.82	25,305	+0.03(+0.12%)
Jul 15, 2011	22.92	22.97	22.79	22.79	51,188	+0.11(+0.48%)
Jul 14, 2011	22.99	23.02	22.64	22.68	154,760	+0.05(+0.20%)
Jul 13, 2011	22.76	22.85	22.62	22.64	92,266	+0.09(+0.40%)
Jul 12, 2011	22.32	22.65	22.31	22.54	697,618	+0.08(+0.36%)
Jul 11, 2011	22.30	22.63	22.30	22.46	92,185	-0.33(-1.43%)
Jul 08, 2011	22.71	22.79	22.58	22.79	18,560	-0.10(-0.44%)
Jul 07, 2011	22.80	22.91	22.77	22.89	23,558	+0.13(+0.56%)
Jul 06, 2011	22.77	22.77	22.66	22.76	43,499	-0.19(-0.83%)
Jul 05, 2011	23.02	23.02	22.85	22.95	62,392	+0.36(+1.61%)

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.