Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.40 -0.36 (-1.40%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	23.57	23.67	23.46	23.57	22,999	+0.36(+1.56%)
Jan 30, 2012	23.44	23.44	23.11	23.21	171,561	-0.51(-2.14%)
Jan 27, 2012	23.51	23.77	23.51	23.71	36,720	+0.46(+1.99%)
Jan 26, 2012	23.53	23.56	23.22	23.25	33,659	-0.26(-1.12%)
Jan 25, 2012	23.33	23.63	23.22	23.51	32,662	-0.04(-0.15%)
Jan 24, 2012	23.58	23.60	23.45	23.55	26,319	-0.17(-0.73%)
Jan 23, 2012	23.76	23.88	23.70	23.72	69,322	-0.03(-0.11%)
Jan 20, 2012	23.61	23.75	23.61	23.75	30,186	+0.22(+0.93%)
Jan 19, 2012	23.57	23.64	23.43	23.53	105,163	+0.00(+0.00%)
Jan 18, 2012	23.24	23.58	23.18	23.53	203,350	+0.58(+2.52%)
Jan 17, 2012	23.12	23.12	22.90	22.95	57,110	+0.24(+1.04%)
Jan 13, 2012	22.66	22.82	22.65	22.72	71,577	-0.29(-1.26%)
Jan 12, 2012	23.05	23.05	22.89	23.01	27,950	+0.18(+0.79%)
Jan 11, 2012	22.78	22.98	22.75	22.83	63,895	+0.16(+0.72%)
Jan 10, 2012	22.29	22.76	22.29	22.66	973,520	+0.43(+1.92%)
Jan 09, 2012	22.10	22.27	22.10	22.24	43,376	+0.39(+1.78%)
Jan 06, 2012	21.98	21.98	21.79	21.85	97,785	-0.31(-1.39%)
Jan 05, 2012	21.85	22.15	21.85	22.15	31,807	+0.16(+0.74%)

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.