Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.92 +0.01 (+0.04%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	28.94	28.97	28.62	28.86	256,300	+0.37(+1.31%)
Oct 26, 2012	28.39	28.48	28.48	28.48	70,573	-0.07(-0.25%)
Oct 25, 2012	28.71	28.77	28.49	28.56	68,028	+0.15(+0.51%)
Oct 24, 2012	28.47	28.63	28.35	28.41	271,611	-0.05(-0.16%)
Oct 23, 2012	28.50	28.54	28.32	28.46	189,871	-0.13(-0.44%)
Oct 19, 2012	28.81	28.81	28.52	28.58	256,503	-0.29(-1.01%)
Oct 18, 2012	28.93	29.05	28.77	28.87	83,685	-0.30(-1.03%)
Oct 17, 2012	29.01	29.19	28.89	29.17	231,739	+0.43(+1.48%)
Oct 16, 2012	28.67	28.81	28.63	28.75	87,851	+0.22(+0.76%)
Oct 15, 2012	28.57	28.57	28.32	28.53	113,719	+0.20(+0.70%)
Oct 12, 2012	28.36	28.36	28.19	28.33	39,772	+0.17(+0.61%)
Oct 11, 2012	28.33	28.45	28.16	28.16	141,515	+0.00(+0.00%)
Oct 10, 2012	28.36	28.36	28.03	28.16	189,931	-0.12(-0.42%)
Oct 09, 2012	28.56	28.57	28.21	28.28	171,916	-0.30(-1.05%)
Oct 08, 2012	28.72	28.72	28.34	28.57	135,647	-0.10(-0.35%)
Oct 05, 2012	28.83	28.88	28.60	28.67	235,705	-0.06(-0.22%)
Oct 04, 2012	28.70	28.74	28.60	28.74	104,933	+0.47(+1.67%)
Oct 03, 2012	28.35	28.36	28.20	28.27	144,317	+0.22(+0.78%)
Oct 02, 2012	27.98	28.10	27.90	28.05	81,425	+0.24(+0.88%)

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.