Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.73 -0.23 (-0.89%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	27.90	27.93	27.66	27.79	72,395	+0.10(+0.36%)
Sep 27, 2012	27.42	27.71	27.41	27.69	57,653	+0.44(+1.60%)
Sep 26, 2012	27.30	27.31	27.19	27.25	62,671	-0.22(-0.79%)
Sep 25, 2012	27.71	27.82	27.46	27.47	58,790	-0.24(-0.88%)
Sep 24, 2012	27.55	27.73	27.55	27.71	48,962	+0.19(+0.69%)
Sep 21, 2012	27.61	27.72	27.52	27.52	200,413	+0.06(+0.23%)
Sep 20, 2012	27.47	27.51	27.37	27.46	45,367	-0.15(-0.56%)
Sep 19, 2012	27.57	27.73	27.52	27.61	24,818	-0.04(-0.13%)
Sep 18, 2012	27.51	27.72	27.43	27.65	49,926	-0.01(-0.03%)
Sep 17, 2012	27.83	27.83	27.64	27.66	72,442	-0.29(-1.04%)
Sep 14, 2012	27.76	28.14	27.76	27.95	89,584	+0.35(+1.28%)
Sep 13, 2012	27.05	27.79	27.03	27.60	114,787	+0.54(+1.98%)
Sep 12, 2012	27.08	27.14	27.03	27.06	107,215	+0.05(+0.20%)
Sep 11, 2012	26.96	27.05	26.88	27.01	24,226	+0.21(+0.78%)
Sep 10, 2012	26.93	27.05	26.80	26.80	44,622	-0.30(-1.10%)
Sep 07, 2012	26.88	27.10	26.88	27.10	171,121	+0.37(+1.39%)
Sep 06, 2012	26.42	26.73	26.42	26.72	148,618	+0.44(+1.66%)
Sep 05, 2012	26.32	26.35	26.22	26.29	53,067	-0.13(-0.48%)

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.