Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.61 +0.11 (+0.43%)

Streaming Delayed Price Updated: 10:12 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	30.95	31.40	30.95	31.33	189,074	+0.29(+0.93%)
Dec 28, 2012	30.98	31.12	30.92	31.04	140,148	+0.07(+0.23%)
Dec 27, 2012	30.99	31.06	30.78	30.97	142,530	-0.05(-0.18%)
Dec 26, 2012	31.29	31.29	30.96	31.02	118,176	-0.03(-0.09%)
Dec 24, 2012	30.83	31.11	30.83	31.05	39,581	-0.12(-0.38%)
Dec 21, 2012	31.11	31.21	31.05	31.17	603,347	-0.14(-0.45%)
Dec 20, 2012	31.06	31.32	31.05	31.31	351,625	+0.61(+1.99%)
Dec 19, 2012	30.62	30.87	30.62	30.70	423,838	+0.49(+1.62%)
Dec 18, 2012	30.13	30.24	29.94	30.21	366,616	-0.09(-0.30%)
Dec 17, 2012	30.20	30.36	30.14	30.30	284,072	-0.22(-0.71%)
Dec 14, 2012	30.47	30.53	30.37	30.52	804,163	-0.31(-1.00%)
Dec 13, 2012	31.04	31.06	30.74	30.82	164,291	-0.35(-1.13%)
Dec 12, 2012	31.28	31.39	31.14	31.18	217,222	-0.33(-1.04%)
Dec 11, 2012	31.40	31.53	31.38	31.50	165,452	+0.48(+1.55%)
Dec 10, 2012	31.12	31.12	30.92	31.02	189,181	-0.15(-0.47%)
Dec 07, 2012	31.22	31.28	31.11	31.17	166,080	+0.09(+0.29%)
Dec 06, 2012	30.91	31.09	30.91	31.08	161,975	+0.52(+1.69%)
Dec 05, 2012	30.57	30.67	30.45	30.56	237,564	-0.25(-0.82%)

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.