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 29, 2016	29.36	29.93	29.36	29.90	245,710	+0.97(+3.36%)
Jan 28, 2016	29.29	29.31	28.89	28.92	440,773	+0.54(+1.89%)
Jan 27, 2016	28.59	28.85	28.20	28.39	267,773	+0.26(+0.92%)
Jan 26, 2016	28.03	28.24	27.96	28.13	159,442	+0.37(+1.33%)
Jan 25, 2016	28.04	28.15	27.66	27.76	116,409	+0.11(+0.40%)
Jan 22, 2016	27.63	27.81	27.41	27.65	197,038	+0.50(+1.84%)
Jan 21, 2016	27.14	27.57	26.83	27.15	264,754	-0.42(-1.51%)
Jan 20, 2016	27.58	27.79	26.87	27.56	365,612	-0.27(-0.96%)
Jan 19, 2016	28.27	28.27	27.66	27.83	236,809	-0.04(-0.13%)
Jan 15, 2016	28.08	27.87	27.87	27.87	463,465	-0.68(-2.37%)
Jan 14, 2016	28.24	28.65	27.89	28.54	631,014	+0.21(+0.75%)
Jan 13, 2016	29.03	29.13	28.28	28.33	273,441	-0.19(-0.68%)
Jan 12, 2016	28.82	28.82	28.28	28.53	527,817	+0.12(+0.42%)
Jan 11, 2016	28.70	28.70	28.14	28.41	237,795	-0.60(-2.07%)
Jan 08, 2016	29.58	29.63	28.95	29.01	322,957	-0.66(-2.22%)
Jan 07, 2016	29.99	30.30	29.65	29.66	243,875	-0.94(-3.09%)
Jan 06, 2016	30.77	30.85	30.41	30.61	151,012	-0.48(-1.55%)
Jan 05, 2016	30.94	31.24	30.94	31.09	142,933	+0.19(+0.60%)

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.