Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.92 +0.01 (+0.04%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	26.90	26.95	26.81	26.89	47,298	-0.03(-0.10%)
Apr 27, 2012	26.95	26.95	26.68	26.92	573,890	+0.00(+0.00%)
Apr 26, 2012	26.75	26.93	26.72	26.92	94,364	+0.27(+1.02%)
Apr 25, 2012	26.63	26.69	26.55	26.64	34,527	+0.11(+0.41%)
Apr 24, 2012	26.32	26.58	26.32	26.53	407,623	+0.29(+1.11%)
Apr 23, 2012	26.30	26.35	26.06	26.24	256,187	-0.24(-0.89%)
Apr 20, 2012	26.51	26.53	26.41	26.48	68,194	+0.14(+0.52%)
Apr 19, 2012	26.34	26.52	26.25	26.34	53,263	-0.12(-0.45%)
Apr 18, 2012	26.43	26.60	26.43	26.46	71,076	-0.21(-0.78%)
Apr 17, 2012	26.28	26.72	26.24	26.67	328,383	+0.82(+3.16%)
Apr 16, 2012	26.05	26.08	25.80	25.85	84,845	+0.14(+0.53%)
Apr 13, 2012	25.85	25.90	25.68	25.72	202,356	-0.11(-0.42%)
Apr 12, 2012	25.57	25.94	25.56	25.83	169,917	+0.48(+1.90%)
Apr 11, 2012	25.42	25.51	25.34	25.35	36,642	+0.24(+0.94%)
Apr 10, 2012	25.46	25.57	25.09	25.11	85,925	-0.14(-0.54%)
Apr 09, 2012	25.36	25.38	25.18	25.25	46,887	-0.27(-1.07%)
Apr 05, 2012	25.44	25.69	25.44	25.52	33,929	+0.07(+0.28%)
Apr 04, 2012	25.37	25.46	25.34	25.45	75,677	-0.23(-0.88%)
Apr 03, 2012	25.86	25.86	25.54	25.67	34,943	-0.44(-1.67%)

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.