Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

24.61 -0.46 (-1.83%)

Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	29.82	30.44	29.82	30.33	209,482	+0.59(+1.98%)
Nov 27, 2013	29.29	29.78	29.22	29.74	246,456	+0.69(+2.37%)
Nov 26, 2013	28.94	29.09	28.86	29.05	433,467	+0.44(+1.55%)
Nov 25, 2013	29.01	29.13	28.56	28.60	469,958	-0.78(-2.65%)
Nov 22, 2013	29.37	29.54	29.01	29.38	233,070	-0.33(-1.10%)
Nov 21, 2013	29.53	29.78	29.39	29.71	258,496	+0.38(+1.30%)
Nov 20, 2013	29.90	29.91	29.25	29.33	201,665	-0.93(-3.08%)
Nov 19, 2013	30.52	30.64	30.22	30.26	180,811	-0.70(-2.25%)
Nov 18, 2013	31.34	31.38	30.92	30.96	235,287	-0.45(-1.44%)
Nov 15, 2013	30.86	31.63	30.82	31.41	285,795	+0.52(+1.67%)
Nov 14, 2013	30.61	31.01	30.37	30.90	213,297	+0.68(+2.25%)
Nov 12, 2013	30.21	30.48	29.91	30.22	471,813	-0.13(-0.42%)
Nov 11, 2013	30.00	30.40	30.00	30.34	216,274	-0.34(-1.09%)
Nov 08, 2013	30.50	30.82	30.00	30.68	790,121	+0.04(+0.12%)
Nov 07, 2013	31.75	31.75	30.57	30.64	530,042	-1.00(-3.15%)
Nov 06, 2013	31.53	31.73	31.43	31.64	130,585	+0.12(+0.37%)
Nov 05, 2013	31.77	31.89	31.47	31.52	167,933	-0.56(-1.75%)
Nov 04, 2013	31.62	32.10	31.62	32.09	193,049	+0.39(+1.23%)

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.