Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.63 +0.23 (+0.91%)

Streaming Delayed Price Updated: 2:07 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.98	32.15	31.91	31.94	166,654	-0.45(-1.38%)
Jan 30, 2017	32.40	32.44	32.23	32.39	116,104	+0.07(+0.23%)
Jan 27, 2017	32.32	32.35	32.19	32.32	116,673	+0.06(+0.17%)
Jan 26, 2017	32.35	32.40	32.23	32.26	130,503	-0.46(-1.40%)
Jan 25, 2017	32.67	32.80	32.46	32.72	169,182	-0.07(-0.20%)
Jan 24, 2017	32.53	32.83	32.47	32.78	264,870	+0.25(+0.77%)
Jan 23, 2017	32.39	32.59	32.26	32.53	166,160	+0.89(+2.80%)
Jan 20, 2017	31.80	31.80	31.45	31.64	150,497	+0.16(+0.50%)
Jan 19, 2017	31.62	31.62	31.39	31.49	203,514	+0.22(+0.72%)
Jan 18, 2017	31.49	31.68	31.22	31.26	243,546	-0.22(-0.71%)
Jan 17, 2017	31.50	31.87	31.31	31.49	214,787	-0.48(-1.52%)
Jan 13, 2017		31.97	31.97	31.97	0	-0.24(-0.75%)
Jan 12, 2017	32.23	32.23	32.05	32.21	163,162	-0.26(-0.80%)
Jan 11, 2017	32.30	32.57	32.15	32.47	166,840	+0.01(+0.03%)
Jan 10, 2017	32.51	32.61	32.40	32.46	231,976	+0.32(+0.99%)
Jan 09, 2017	32.03	32.21	31.93	32.15	205,060	+0.03(+0.09%)
Jan 06, 2017	32.11	32.15	31.86	32.12	318,762	-0.11(-0.35%)
Jan 05, 2017	31.95	32.32	31.85	32.23	619,336	+0.99(+3.16%)
Jan 04, 2017	31.02	31.35	31.02	31.24	366,340	+1.04(+3.46%)

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.