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 (%)
Nov 30, 2015	31.36	31.75	31.19	31.69	519,867	+0.10(+0.32%)
Nov 27, 2015	31.66	31.79	31.53	31.58	161,172	-0.65(-2.03%)
Nov 25, 2015	32.29	32.24	32.24	32.24	167,489	+0.18(+0.58%)
Nov 24, 2015	31.68	32.15	31.59	32.05	204,919	+0.23(+0.72%)
Nov 23, 2015	31.81	32.03	31.77	31.82	171,244	-0.02(-0.06%)
Nov 20, 2015	31.82	32.01	31.76	31.84	361,099	+0.19(+0.61%)
Nov 19, 2015	31.45	31.82	31.45	31.65	339,260	+0.10(+0.32%)
Nov 18, 2015	31.15	31.57	31.10	31.55	325,830	+0.34(+1.09%)
Nov 17, 2015	31.32	31.33	31.08	31.21	533,456	-0.28(-0.88%)
Nov 16, 2015	30.93	31.49	30.75	31.48	353,209	+0.55(+1.79%)
Nov 13, 2015	31.02	31.17	30.78	30.93	317,733	-0.10(-0.33%)
Nov 12, 2015	31.37	31.37	30.94	31.03	199,841	-0.52(-1.64%)
Nov 11, 2015	31.40	31.63	31.39	31.55	234,898	+0.18(+0.56%)
Nov 10, 2015	31.45	31.53	31.28	31.37	167,338	-0.07(-0.23%)
Nov 09, 2015	32.11	32.17	31.40	31.45	321,477	-0.89(-2.74%)
Nov 06, 2015	32.39	32.41	32.05	32.33	355,783	-0.18(-0.54%)
Nov 05, 2015	32.69	32.76	32.47	32.51	282,160	-0.30(-0.90%)
Nov 04, 2015	33.43	33.43	32.76	32.80	363,250	-0.67(-2.01%)
Nov 03, 2015	33.24	33.55	33.11	33.48	537,117	+0.05(+0.14%)

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.