Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.44 -0.06 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	30.93	31.39	30.93	31.31	189,178	+0.29(+0.93%)
Dec 28, 2012	30.96	31.11	30.91	31.02	140,225	+0.07(+0.23%)
Dec 27, 2012	30.97	31.04	30.76	30.95	142,608	-0.05(-0.18%)
Dec 26, 2012	31.27	31.27	30.94	31.01	118,241	-0.03(-0.09%)
Dec 24, 2012	30.82	31.09	30.82	31.03	39,603	-0.12(-0.38%)
Dec 21, 2012	31.09	31.20	31.03	31.15	603,677	-0.14(-0.45%)
Dec 20, 2012	31.04	31.31	31.03	31.29	351,817	+0.61(+1.99%)
Dec 19, 2012	30.61	30.85	30.61	30.68	424,070	+0.49(+1.62%)
Dec 18, 2012	30.12	30.23	29.93	30.19	366,817	-0.09(-0.30%)
Dec 17, 2012	30.18	30.34	30.13	30.28	284,228	-0.22(-0.71%)
Dec 14, 2012	30.45	30.52	30.35	30.50	804,602	-0.31(-1.00%)
Dec 13, 2012	31.02	31.04	30.73	30.81	164,381	-0.35(-1.13%)
Dec 12, 2012	31.26	31.37	31.12	31.16	217,341	-0.33(-1.04%)
Dec 11, 2012	31.39	31.51	31.36	31.49	165,543	+0.48(+1.55%)
Dec 10, 2012	31.11	31.11	30.91	31.01	189,285	-0.14(-0.47%)
Dec 07, 2012	31.21	31.26	31.09	31.15	166,170	+0.09(+0.29%)
Dec 06, 2012	30.90	31.07	30.90	31.06	162,064	+0.52(+1.69%)
Dec 05, 2012	30.55	30.65	30.44	30.54	237,694	-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.