Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.40 -0.36 (-1.40%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	36.51	36.57	36.29	36.35	378,156	+0.36(+0.99%)
May 28, 2015	36.05	36.12	35.86	35.99	357,770	-0.66(-1.80%)
May 27, 2015	36.68	36.91	36.48	36.65	274,862	-0.24(-0.65%)
May 26, 2015	37.15	37.15	36.70	36.89	219,545	-0.75(-2.00%)
May 22, 2015	38.04	37.64	37.64	37.64	115,086	-0.55(-1.44%)
May 21, 2015	38.07	38.19	38.01	38.19	100,821	+0.05(+0.14%)
May 20, 2015	38.05	38.23	38.04	38.13	78,174	+0.31(+0.82%)
May 19, 2015	37.99	37.99	37.70	37.82	158,418	-0.32(-0.84%)
May 18, 2015	38.33	38.33	38.14	38.14	129,928	-0.18(-0.48%)
May 15, 2015	38.09	38.35	38.04	38.33	322,906	+0.35(+0.92%)
May 14, 2015	37.75	38.03	37.75	37.98	125,107	+0.59(+1.57%)
May 13, 2015	37.45	37.80	37.36	37.39	243,199	+0.08(+0.22%)
May 12, 2015	37.21	37.39	37.20	37.31	124,695	+0.27(+0.74%)
May 11, 2015	37.41	37.49	36.88	37.03	172,922	-0.42(-1.13%)
May 08, 2015	37.55	37.69	37.41	37.46	342,237	-0.16(-0.44%)
May 07, 2015	37.56	37.65	37.43	37.62	192,879	+0.01(+0.02%)
May 06, 2015	37.92	37.98	37.47	37.61	188,433	-0.22(-0.58%)
May 05, 2015	38.00	38.38	37.80	37.83	329,150	+0.00(+0.00%)
May 04, 2015	37.43	37.91	37.43	37.83	348,520	+0.90(+2.43%)

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.