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 (%)
Nov 28, 2014	35.32	35.45	35.21	35.33	401,747	-0.67(-1.86%)
Nov 26, 2014	35.67	35.99	35.99	35.99	326,546	+0.56(+1.57%)
Nov 25, 2014	35.56	35.58	35.40	35.44	141,972	-0.23(-0.64%)
Nov 24, 2014	35.58	35.68	35.52	35.67	119,163	-0.12(-0.33%)
Nov 21, 2014	35.34	35.80	35.34	35.78	263,018	+0.73(+2.09%)
Nov 20, 2014	35.08	35.24	35.00	35.05	49,344	-0.19(-0.55%)
Nov 19, 2014	35.19	35.38	35.11	35.24	104,308	-0.17(-0.49%)
Nov 18, 2014	35.28	35.49	35.18	35.42	122,716	+0.27(+0.75%)
Nov 17, 2014	35.09	35.19	34.87	35.15	70,075	+0.04(+0.10%)
Nov 14, 2014	35.03	35.12	34.97	35.12	103,599	+0.10(+0.29%)
Nov 13, 2014	35.13	35.17	34.99	35.02	103,587	-0.12(-0.34%)
Nov 12, 2014	35.00	35.29	34.86	35.13	317,866	+0.17(+0.50%)
Nov 11, 2014	35.00	35.06	34.82	34.96	114,497	-0.03(-0.08%)
Nov 10, 2014	35.03	35.05	34.89	34.99	174,888	-0.10(-0.29%)
Nov 07, 2014	34.84	35.11	34.81	35.09	121,541	+0.30(+0.87%)
Nov 06, 2014	34.91	35.14	34.78	34.79	133,135	-0.04(-0.11%)
Nov 05, 2014	34.87	35.07	34.60	34.82	68,205	-0.02(-0.05%)
Nov 04, 2014	34.88	34.97	34.67	34.84	255,307	-0.36(-1.01%)

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.