Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

29.59 +0.28 (+0.96%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	20.04	20.10	19.84	19.95	51,748	-0.23(-1.15%)
Jan 28, 2011	20.58	20.58	20.14	20.18	72,322	-0.46(-2.21%)
Jan 27, 2011	20.64	20.71	20.62	20.64	33,181	+0.24(+1.18%)
Jan 26, 2011	20.38	20.42	20.27	20.40	38,414	+0.14(+0.71%)
Jan 25, 2011	20.22	20.29	20.15	20.25	12,739	+0.20(+0.98%)
Jan 24, 2011	20.12	20.12	19.91	20.06	55,721	-0.24(-1.19%)
Jan 21, 2011	20.50	20.50	20.28	20.30	40,377	-0.35(-1.69%)
Jan 20, 2011	20.57	20.65	20.51	20.65	23,827	-0.15(-0.73%)
Jan 19, 2011	21.00	21.01	20.79	20.80	8,607	-0.27(-1.27%)
Jan 18, 2011	21.07	21.13	21.03	21.07	40,015	-0.54(-2.48%)
Jan 14, 2011	21.39	21.67	21.33	21.60	48,764	+0.32(+1.51%)
Jan 13, 2011	21.39	21.39	21.26	21.28	36,888	-0.18(-0.83%)
Jan 12, 2011	21.38	21.46	21.35	21.46	22,691	+0.36(+1.69%)
Jan 11, 2011	21.18	21.19	21.07	21.10	45,687	-0.29(-1.34%)
Jan 10, 2011	21.35	21.40	21.26	21.39	39,946	-0.64(-2.92%)
Jan 07, 2011	22.10	22.16	21.96	22.03	30,183	-0.27(-1.20%)
Jan 06, 2011	22.30	22.31	22.17	22.30	36,672	-0.13(-0.56%)
Jan 05, 2011	22.26	22.42	22.24	22.42	48,241	+0.01(+0.04%)
Jan 04, 2011	22.50	22.50	22.29	22.42	32,906	-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.