Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

24.10 -0.27 (-1.11%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	31.04	31.46	30.72	31.31	325,075	+0.72(+2.37%)
Jun 26, 2013	29.96	30.72	29.96	30.58	859,003	+1.84(+6.40%)
Jun 25, 2013	28.52	28.86	28.29	28.74	784,595	+0.40(+1.42%)
Jun 24, 2013	28.53	28.61	27.63	28.34	934,863	-1.30(-4.37%)
Jun 21, 2013	29.60	29.84	28.88	29.64	748,263	+0.84(+2.92%)
Jun 20, 2013	30.37	30.37	28.53	28.80	1,131,131	-2.52(-8.05%)
Jun 19, 2013	32.00	32.29	31.27	31.32	248,861	-1.02(-3.15%)
Jun 18, 2013	32.03	32.34	31.99	32.33	382,120	+0.94(+2.99%)
Jun 17, 2013	31.27	31.67	31.27	31.40	394,638	+0.30(+0.98%)
Jun 14, 2013	31.26	31.38	30.74	31.09	582,240	-0.52(-1.64%)
Jun 13, 2013	30.42	31.70	30.28	31.61	1,057,371	-0.29(-0.90%)
Jun 12, 2013	31.91	32.15	31.60	31.90	669,180	-0.02(-0.06%)
Jun 11, 2013	32.06	32.19	31.63	31.91	896,679	-1.74(-5.18%)
Jun 10, 2013	33.90	33.91	33.48	33.66	658,545	-0.09(-0.26%)
Jun 07, 2013	33.59	33.98	33.36	33.75	350,196	+0.52(+1.56%)
Jun 06, 2013	32.81	33.29	32.81	33.23	471,515	+0.75(+2.31%)
Jun 05, 2013	32.90	32.95	32.42	32.48	942,492	-1.01(-3.01%)
Jun 04, 2013	33.60	33.62	33.27	33.49	950,880	-0.69(-2.01%)

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.