Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.57 +0.13 (+0.51%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	37.05	37.40	37.02	37.29	502,492	+0.26(+0.71%)
Mar 27, 2013	36.79	37.04	36.72	37.02	473,874	+0.99(+2.74%)
Mar 26, 2013	35.86	36.05	35.71	36.04	296,412	+0.57(+1.61%)
Mar 25, 2013	35.60	35.74	35.39	35.47	414,312	+0.23(+0.64%)
Mar 22, 2013	35.00	35.32	34.97	35.24	452,290	+0.60(+1.73%)
Mar 21, 2013	34.92	35.03	34.64	34.64	768,544	-0.22(-0.62%)
Mar 20, 2013	34.85	35.13	34.80	34.86	387,876	+0.40(+1.16%)
Mar 19, 2013	35.07	35.07	34.39	34.46	1,196,314	-0.99(-2.79%)
Mar 18, 2013	35.57	35.64	35.27	35.45	661,675	-0.73(-2.00%)
Mar 15, 2013	36.34	36.34	36.12	36.17	545,239	-0.34(-0.92%)
Mar 14, 2013	36.43	36.57	36.35	36.51	507,589	-0.20(-0.54%)
Mar 13, 2013	36.77	36.78	36.52	36.71	527,526	+0.00(+0.00%)
Mar 12, 2013	36.85	36.86	36.64	36.71	605,713	-0.30(-0.81%)
Mar 11, 2013	36.86	37.02	36.72	37.01	551,499	+0.06(+0.17%)
Mar 08, 2013	37.03	37.07	36.93	36.94	635,691	+0.27(+0.74%)
Mar 07, 2013	36.39	36.69	36.34	36.67	1,762,300	-0.20(-0.54%)
Mar 06, 2013	36.80	36.95	36.74	36.87	324,778	+0.62(+1.70%)
Mar 05, 2013	36.03	36.36	36.03	36.25	293,243	+0.50(+1.39%)
Mar 04, 2013	35.74	35.84	35.46	35.76	314,988	-0.05(-0.15%)

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.