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 (%)
Jun 30, 2014	33.95	34.00	33.63	33.69	226,104	-0.40(-1.18%)
Jun 27, 2014	33.84	34.11	33.75	34.09	290,988	+0.10(+0.30%)
Jun 26, 2014	34.00	34.03	33.86	33.99	446,679	+0.16(+0.49%)
Jun 25, 2014	33.69	33.91	33.50	33.83	721,259	+0.46(+1.39%)
Jun 24, 2014	33.24	33.49	32.77	33.36	1,828,398	+0.24(+0.71%)
Jun 23, 2014	33.10	33.17	33.01	33.13	243,354	+0.14(+0.41%)
Jun 20, 2014	33.12	33.13	32.85	32.99	72,386	+0.02(+0.05%)
Jun 19, 2014	33.01	33.09	32.73	32.97	276,335	-0.17(-0.52%)
Jun 18, 2014	32.75	33.26	32.66	33.15	488,936	+0.31(+0.94%)
Jun 17, 2014	32.70	32.92	32.55	32.84	529,878	-0.35(-1.07%)
Jun 16, 2014	33.27	33.40	33.04	33.19	155,155	-0.30(-0.89%)
Jun 13, 2014	33.34	33.53	33.25	33.49	76,629	-0.01(-0.03%)
Jun 12, 2014	33.67	33.73	33.13	33.50	367,834	-0.08(-0.24%)
Jun 11, 2014	33.61	33.69	33.42	33.58	127,097	-0.08(-0.24%)
Jun 10, 2014	33.64	33.85	33.63	33.66	640,771	-0.35(-1.04%)
Jun 06, 2014	33.50	34.06	33.50	34.02	333,835	+0.44(+1.30%)
Jun 05, 2014	33.42	33.64	33.34	33.58	102,738	+0.33(+0.98%)
Jun 04, 2014	33.37	33.38	33.19	33.25	171,223	-0.23(-0.68%)
Jun 03, 2014	33.47	33.61	33.31	33.48	236,029	+0.53(+1.60%)

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.