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 (%)
Jan 31, 2011	20.33	20.39	20.12	20.24	51,009	-0.24(-1.15%)
Jan 28, 2011	20.87	20.87	20.43	20.47	71,289	-0.46(-2.21%)
Jan 27, 2011	20.94	21.01	20.92	20.94	32,707	+0.24(+1.18%)
Jan 26, 2011	20.67	20.72	20.56	20.69	37,865	+0.14(+0.71%)
Jan 25, 2011	20.51	20.58	20.44	20.55	12,557	+0.20(+0.98%)
Jan 24, 2011	20.41	20.41	20.20	20.35	54,925	-0.24(-1.19%)
Jan 21, 2011	20.80	20.80	20.57	20.59	39,801	-0.35(-1.69%)
Jan 20, 2011	20.86	20.95	20.81	20.95	23,487	-0.15(-0.73%)
Jan 19, 2011	21.31	21.32	21.09	21.10	8,484	-0.27(-1.27%)
Jan 18, 2011	21.37	21.44	21.34	21.37	39,443	-0.54(-2.48%)
Jan 14, 2011	21.70	21.99	21.64	21.92	48,068	+0.33(+1.51%)
Jan 13, 2011	21.70	21.70	21.57	21.59	36,362	-0.18(-0.83%)
Jan 12, 2011	21.69	21.77	21.66	21.77	22,367	+0.36(+1.69%)
Jan 11, 2011	21.49	21.50	21.37	21.41	45,035	-0.29(-1.34%)
Jan 10, 2011	21.66	21.71	21.57	21.70	39,376	-0.65(-2.92%)
Jan 07, 2011	22.42	22.48	22.28	22.35	29,752	-0.27(-1.20%)
Jan 06, 2011	22.62	22.63	22.50	22.62	36,149	-0.13(-0.56%)
Jan 05, 2011	22.59	22.75	22.56	22.75	47,553	+0.01(+0.04%)
Jan 04, 2011	22.82	22.82	22.61	22.74	32,436	-0.04(-0.16%)

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.