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 (%)
Sep 28, 2012	27.89	27.92	27.64	27.77	72,435	+0.10(+0.36%)
Sep 27, 2012	27.40	27.70	27.40	27.67	57,684	+0.44(+1.60%)
Sep 26, 2012	27.28	27.30	27.17	27.24	62,706	-0.22(-0.79%)
Sep 25, 2012	27.70	27.81	27.44	27.45	58,822	-0.24(-0.88%)
Sep 24, 2012	27.54	27.72	27.54	27.70	48,989	+0.19(+0.69%)
Sep 21, 2012	27.60	27.71	27.51	27.51	200,522	+0.06(+0.23%)
Sep 20, 2012	27.45	27.50	27.35	27.44	45,392	-0.15(-0.56%)
Sep 19, 2012	27.55	27.72	27.51	27.60	24,832	-0.04(-0.13%)
Sep 18, 2012	27.50	27.71	27.42	27.63	49,953	-0.01(-0.03%)
Sep 17, 2012	27.82	27.82	27.63	27.64	72,482	-0.29(-1.04%)
Sep 14, 2012	27.74	28.12	27.74	27.93	89,633	+0.35(+1.28%)
Sep 13, 2012	27.04	27.77	27.02	27.58	114,849	+0.53(+1.98%)
Sep 12, 2012	27.06	27.13	27.02	27.05	107,274	+0.05(+0.20%)
Sep 11, 2012	26.95	27.04	26.86	26.99	24,239	+0.21(+0.78%)
Sep 10, 2012	26.92	27.04	26.78	26.78	44,646	-0.30(-1.10%)
Sep 07, 2012	26.86	27.08	26.86	27.08	171,215	+0.37(+1.39%)
Sep 06, 2012	26.40	26.72	26.40	26.71	148,699	+0.43(+1.66%)
Sep 05, 2012	26.30	26.34	26.20	26.28	53,096	-0.13(-0.48%)

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.