Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.57 +0.13 (+0.51%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	24.59	24.71	24.39	24.58	188,713	+0.66(+2.77%)
Feb 28, 2012	24.13	24.19	23.90	23.91	981,454	-0.20(-0.83%)
Feb 27, 2012	24.31	24.31	23.91	24.11	33,667	-0.54(-2.17%)
Feb 24, 2012	24.67	24.82	24.59	24.65	44,078	-0.14(-0.55%)
Feb 23, 2012	24.87	24.87	24.68	24.78	50,673	-0.14(-0.55%)
Feb 22, 2012	24.88	24.97	24.79	24.92	50,622	+0.15(+0.62%)
Feb 21, 2012	24.76	24.94	24.72	24.77	74,935	+0.04(+0.15%)
Feb 17, 2012	24.73	24.86	24.68	24.73	114,928	+0.40(+1.65%)
Feb 16, 2012	24.21	24.33	24.10	24.33	38,578	+0.22(+0.93%)
Feb 15, 2012	24.42	24.42	24.10	24.10	38,718	-0.19(-0.78%)
Feb 14, 2012	24.30	24.30	24.09	24.29	46,450	-0.22(-0.89%)
Feb 13, 2012	24.56	24.60	24.39	24.51	28,676	+0.09(+0.37%)
Feb 10, 2012	24.43	24.47	24.38	24.42	46,827	-0.18(-0.74%)
Feb 09, 2012	24.72	24.72	24.49	24.60	52,959	-0.17(-0.70%)
Feb 08, 2012	24.61	24.78	24.61	24.78	40,721	+0.34(+1.41%)
Feb 07, 2012	24.33	24.49	24.20	24.43	89,858	-0.22(-0.88%)
Feb 06, 2012	24.54	24.66	24.52	24.65	181,597	-0.05(-0.22%)
Feb 03, 2012	24.54	24.71	24.43	24.70	320,444	+0.13(+0.52%)
Feb 02, 2012	24.39	24.64	24.39	24.58	130,958	+0.41(+1.69%)

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.