Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.57 +0.12 (+0.49%)

Streaming Delayed Price Updated: 3:43 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	31.35	31.73	31.17	31.67	520,151	+0.10(+0.32%)
Nov 27, 2015	31.64	31.77	31.51	31.57	161,260	-0.65(-2.03%)
Nov 25, 2015	32.27	32.22	32.22	32.22	167,580	+0.18(+0.58%)
Nov 24, 2015	31.66	32.13	31.58	32.04	205,031	+0.23(+0.72%)
Nov 23, 2015	31.79	32.01	31.75	31.81	171,338	-0.02(-0.06%)
Nov 20, 2015	31.80	31.99	31.74	31.83	361,296	+0.19(+0.61%)
Nov 19, 2015	31.43	31.81	31.43	31.63	339,446	+0.10(+0.32%)
Nov 18, 2015	31.13	31.55	31.08	31.53	326,008	+0.34(+1.09%)
Nov 17, 2015	31.30	31.31	31.06	31.19	533,748	-0.28(-0.88%)
Nov 16, 2015	30.91	31.48	30.73	31.47	353,402	+0.55(+1.79%)
Nov 13, 2015	31.00	31.15	30.77	30.91	317,907	-0.10(-0.33%)
Nov 12, 2015	31.36	31.36	30.92	31.01	199,950	-0.52(-1.64%)
Nov 11, 2015	31.38	31.61	31.37	31.53	235,026	+0.18(+0.56%)
Nov 10, 2015	31.43	31.51	31.26	31.36	167,430	-0.07(-0.23%)
Nov 09, 2015	32.09	32.15	31.38	31.43	321,653	-0.89(-2.74%)
Nov 06, 2015	32.37	32.39	32.04	32.31	355,977	-0.18(-0.54%)
Nov 05, 2015	32.67	32.74	32.45	32.49	282,314	-0.30(-0.90%)
Nov 04, 2015	33.41	33.41	32.74	32.78	363,448	-0.67(-2.01%)
Nov 03, 2015	33.22	33.53	33.09	33.46	537,411	+0.05(+0.14%)

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.