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 (%)
Nov 28, 2014	35.30	35.43	35.19	35.31	401,967	-0.67(-1.86%)
Nov 26, 2014	35.65	35.97	35.97	35.97	326,725	+0.56(+1.57%)
Nov 25, 2014	35.54	35.56	35.38	35.42	142,050	-0.23(-0.64%)
Nov 24, 2014	35.56	35.66	35.50	35.65	119,229	-0.12(-0.33%)
Nov 21, 2014	35.33	35.78	35.33	35.76	263,162	+0.73(+2.09%)
Nov 20, 2014	35.06	35.22	34.98	35.03	49,371	-0.19(-0.54%)
Nov 19, 2014	35.17	35.36	35.09	35.23	104,365	-0.17(-0.49%)
Nov 18, 2014	35.26	35.47	35.16	35.40	122,783	+0.27(+0.75%)
Nov 17, 2014	35.07	35.17	34.85	35.13	70,114	+0.04(+0.10%)
Nov 14, 2014	35.01	35.10	34.96	35.10	103,656	+0.10(+0.29%)
Nov 13, 2014	35.12	35.15	34.97	35.00	103,644	-0.12(-0.34%)
Nov 12, 2014	34.98	35.27	34.84	35.12	318,040	+0.17(+0.50%)
Nov 11, 2014	34.98	35.04	34.80	34.94	114,560	-0.03(-0.08%)
Nov 10, 2014	35.01	35.03	34.87	34.97	174,984	-0.10(-0.29%)
Nov 07, 2014	34.82	35.09	34.80	35.07	121,608	+0.30(+0.87%)
Nov 06, 2014	34.89	35.12	34.76	34.77	133,208	-0.04(-0.11%)
Nov 05, 2014	34.85	35.05	34.59	34.80	68,242	-0.02(-0.05%)
Nov 04, 2014	34.86	34.95	34.65	34.82	255,447	-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.