Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.50 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	30.80	30.97	30.49	30.72	224,090	-0.39(-1.25%)
Sep 26, 2013	31.06	31.27	30.73	31.11	220,158	+0.08(+0.26%)
Sep 25, 2013	31.11	31.24	30.62	31.02	411,716	-0.05(-0.15%)
Sep 24, 2013	31.44	31.67	31.00	31.07	480,508	-0.77(-2.42%)
Sep 23, 2013	31.57	31.94	31.51	31.84	114,533	+0.75(+2.42%)
Sep 20, 2013	32.14	32.15	31.00	31.09	386,605	-1.50(-4.59%)
Sep 19, 2013	32.51	32.90	32.25	32.58	733,049	-0.37(-1.13%)
Sep 18, 2013	30.86	32.99	30.52	32.95	992,232	+2.21(+7.20%)
Sep 17, 2013	30.90	31.08	30.63	30.74	530,891	+0.03(+0.09%)
Sep 16, 2013	30.81	30.88	30.51	30.72	318,542	+0.78(+2.61%)
Sep 13, 2013	30.02	30.02	29.47	29.94	172,507	+0.15(+0.52%)
Sep 12, 2013	30.11	30.11	29.71	29.78	419,768	-0.60(-1.97%)
Sep 11, 2013	30.45	30.45	30.12	30.38	399,741	-0.09(-0.30%)
Sep 10, 2013	30.28	30.52	30.05	30.47	836,135	+0.32(+1.06%)
Sep 09, 2013	29.27	30.23	29.15	30.15	552,589	+0.93(+3.19%)
Sep 06, 2013	29.01	29.39	28.48	29.22	504,305	+0.68(+2.38%)
Sep 05, 2013	28.41	28.61	28.18	28.54	456,695	-0.06(-0.22%)
Sep 04, 2013	28.29	28.83	28.29	28.60	394,280	+0.22(+0.77%)

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.