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 (%)
Jul 29, 2011	23.45	23.79	23.45	23.66	96,976	+0.15(+0.66%)
Jul 28, 2011	23.48	23.63	23.41	23.50	45,012	+0.17(+0.74%)
Jul 27, 2011	23.45	23.45	23.22	23.33	72,644	+0.05(+0.23%)
Jul 26, 2011	23.37	23.39	23.23	23.28	16,561	-0.16(-0.70%)
Jul 25, 2011	23.28	23.46	23.28	23.44	27,079	+0.17(+0.74%)
Jul 22, 2011	23.28	23.31	23.27	23.27	31,709	-0.03(-0.12%)
Jul 21, 2011	23.18	23.38	23.18	23.29	70,035	+0.16(+0.71%)
Jul 20, 2011	23.13	23.23	23.11	23.13	60,920	+0.00(+0.00%)
Jul 19, 2011	23.08	23.19	23.03	23.13	97,409	+0.33(+1.43%)
Jul 18, 2011	23.02	23.02	22.73	22.80	25,318	+0.03(+0.12%)
Jul 15, 2011	22.90	22.96	22.78	22.78	51,216	+0.11(+0.48%)
Jul 14, 2011	22.98	23.01	22.62	22.67	154,845	+0.05(+0.20%)
Jul 13, 2011	22.75	22.84	22.60	22.62	92,316	+0.09(+0.40%)
Jul 12, 2011	22.31	22.64	22.30	22.53	698,000	+0.08(+0.36%)
Jul 11, 2011	22.28	22.61	22.28	22.45	92,236	-0.33(-1.43%)
Jul 08, 2011	22.70	22.78	22.57	22.78	18,571	-0.10(-0.44%)
Jul 07, 2011	22.79	22.89	22.76	22.88	23,571	+0.13(+0.56%)
Jul 06, 2011	22.76	22.76	22.65	22.75	43,523	-0.19(-0.83%)
Jul 05, 2011	23.00	23.00	22.84	22.94	62,426	+0.36(+1.61%)

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.