Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

24.27 -0.31 (-1.26%)

Official Closing Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	29.84	30.46	29.84	30.34	209,368	+0.59(+1.98%)
Nov 27, 2013	29.31	29.80	29.24	29.75	246,321	+0.69(+2.37%)
Nov 26, 2013	28.96	29.10	28.87	29.06	433,230	+0.44(+1.55%)
Nov 25, 2013	29.03	29.15	28.57	28.62	469,701	-0.78(-2.65%)
Nov 22, 2013	29.38	29.55	29.03	29.40	232,943	-0.33(-1.10%)
Nov 21, 2013	29.55	29.80	29.41	29.73	258,355	+0.38(+1.30%)
Nov 20, 2013	29.92	29.93	29.26	29.35	201,555	-0.93(-3.08%)
Nov 19, 2013	30.53	30.66	30.23	30.28	180,713	-0.70(-2.25%)
Nov 18, 2013	31.36	31.40	30.93	30.98	235,158	-0.45(-1.44%)
Nov 15, 2013	30.88	31.65	30.83	31.43	285,639	+0.52(+1.67%)
Nov 14, 2013	30.62	31.02	30.39	30.91	213,181	+0.68(+2.25%)
Nov 12, 2013	30.23	30.50	29.93	30.23	471,555	-0.13(-0.42%)
Nov 11, 2013	30.02	30.42	30.02	30.36	216,156	-0.34(-1.09%)
Nov 08, 2013	30.52	30.83	30.02	30.70	789,690	+0.04(+0.12%)
Nov 07, 2013	31.77	31.77	30.59	30.66	529,752	-1.00(-3.15%)
Nov 06, 2013	31.55	31.75	31.45	31.66	130,514	+0.12(+0.37%)
Nov 05, 2013	31.79	31.90	31.49	31.54	167,842	-0.56(-1.75%)
Nov 04, 2013	31.64	32.12	31.64	32.10	192,944	+0.39(+1.23%)

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.