Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

24.12 +0.12 (+0.50%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	27.49	27.52	27.25	27.38	73,480	+0.10(+0.36%)
Sep 27, 2012	27.01	27.30	27.01	27.28	58,517	+0.43(+1.60%)
Sep 26, 2012	26.89	26.91	26.79	26.85	63,610	-0.21(-0.79%)
Sep 25, 2012	27.30	27.41	27.05	27.06	59,670	-0.24(-0.88%)
Sep 24, 2012	27.14	27.32	27.14	27.30	49,696	+0.19(+0.69%)
Sep 21, 2012	27.21	27.31	27.12	27.12	203,415	+0.06(+0.23%)
Sep 20, 2012	27.06	27.11	26.96	27.05	46,047	-0.15(-0.56%)
Sep 19, 2012	27.16	27.32	27.12	27.21	25,190	-0.04(-0.13%)
Sep 18, 2012	27.11	27.31	27.03	27.24	50,674	-0.01(-0.03%)
Sep 17, 2012	27.42	27.42	27.23	27.25	73,528	-0.29(-1.04%)
Sep 14, 2012	27.35	27.72	27.35	27.54	90,926	+0.35(+1.28%)
Sep 13, 2012	26.65	27.38	26.63	27.19	116,506	+0.53(+1.98%)
Sep 12, 2012	26.68	26.74	26.63	26.66	108,822	+0.05(+0.20%)
Sep 11, 2012	26.56	26.65	26.48	26.61	24,589	+0.21(+0.78%)
Sep 10, 2012	26.54	26.65	26.40	26.40	45,291	-0.29(-1.10%)
Sep 07, 2012	26.48	26.70	26.48	26.70	173,685	+0.37(+1.39%)
Sep 06, 2012	26.03	26.34	26.03	26.33	150,845	+0.43(+1.66%)
Sep 05, 2012	25.93	25.96	25.83	25.90	53,862	-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.