Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.76 -0.20 (-0.77%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	31.50	31.93	31.18	31.78	320,277	+0.73(+2.37%)
Jun 26, 2013	30.41	31.18	30.41	31.04	846,324	+1.87(+6.40%)
Jun 25, 2013	28.95	29.29	28.71	29.17	773,014	+0.41(+1.42%)
Jun 24, 2013	28.96	29.04	28.05	28.77	921,064	-1.32(-4.37%)
Jun 21, 2013	30.04	30.29	29.31	30.08	737,218	+0.85(+2.92%)
Jun 20, 2013	30.82	30.82	28.96	29.23	1,114,435	-2.56(-8.05%)
Jun 19, 2013	32.47	32.77	31.74	31.79	245,187	-1.03(-3.15%)
Jun 18, 2013	32.51	32.83	32.47	32.82	376,480	+0.95(+2.99%)
Jun 17, 2013	31.74	32.15	31.74	31.87	388,813	+0.31(+0.98%)
Jun 14, 2013	31.73	31.85	31.20	31.56	573,646	-0.53(-1.64%)
Jun 13, 2013	30.88	32.18	30.73	32.08	1,041,764	-0.29(-0.90%)
Jun 12, 2013	32.39	32.63	32.08	32.37	659,302	-0.02(-0.06%)
Jun 11, 2013	32.54	32.67	32.10	32.39	883,444	-1.77(-5.18%)
Jun 10, 2013	34.41	34.41	33.98	34.16	648,824	-0.09(-0.26%)
Jun 07, 2013	34.09	34.49	33.86	34.25	345,027	+0.53(+1.56%)
Jun 06, 2013	33.30	33.79	33.30	33.73	464,555	+0.76(+2.31%)
Jun 05, 2013	33.39	33.44	32.91	32.96	928,580	-1.02(-3.01%)
Jun 04, 2013	34.11	34.12	33.77	33.99	936,845	-0.70(-2.01%)

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.