Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

24.00 -0.10 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	23.21	23.31	23.10	23.21	23,356	+0.36(+1.56%)
Jan 30, 2012	23.08	23.08	22.75	22.85	174,227	-0.50(-2.14%)
Jan 27, 2012	23.15	23.41	23.15	23.35	37,290	+0.46(+1.99%)
Jan 26, 2012	23.17	23.20	22.86	22.90	34,182	-0.26(-1.12%)
Jan 25, 2012	22.98	23.27	22.86	23.15	33,169	-0.04(-0.15%)
Jan 24, 2012	23.22	23.24	23.09	23.19	26,728	-0.17(-0.73%)
Jan 23, 2012	23.40	23.51	23.33	23.36	70,399	-0.03(-0.11%)
Jan 20, 2012	23.25	23.39	23.25	23.39	30,655	+0.21(+0.92%)
Jan 19, 2012	23.21	23.28	23.07	23.17	106,797	+0.00(+0.00%)
Jan 18, 2012	22.89	23.22	22.82	23.17	206,510	+0.57(+2.52%)
Jan 17, 2012	22.76	22.76	22.55	22.60	57,998	+0.23(+1.04%)
Jan 13, 2012	22.32	22.47	22.31	22.37	72,689	-0.29(-1.26%)
Jan 12, 2012	22.70	22.70	22.54	22.65	28,384	+0.18(+0.79%)
Jan 11, 2012	22.43	22.63	22.40	22.48	64,888	+0.16(+0.72%)
Jan 10, 2012	21.95	22.41	21.95	22.32	988,645	+0.42(+1.92%)
Jan 09, 2012	21.76	21.93	21.76	21.90	44,050	+0.38(+1.79%)
Jan 06, 2012	21.65	21.65	21.46	21.51	99,304	-0.30(-1.39%)
Jan 05, 2012	21.51	21.82	21.51	21.82	32,302	+0.16(+0.74%)

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.