Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

23.99 -0.13 (-0.54%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	36.95	37.16	36.72	36.90	688,617	-0.15(-0.41%)
Jan 29, 2015	36.79	37.07	36.65	37.05	175,488	+0.42(+1.16%)
Jan 28, 2015	36.76	36.89	36.51	36.63	155,141	-0.08(-0.22%)
Jan 27, 2015	36.76	36.76	36.47	36.71	306,636	-0.09(-0.25%)
Jan 26, 2015	36.70	36.89	36.55	36.80	397,914	+0.33(+0.92%)
Jan 23, 2015	36.50	36.67	36.44	36.46	391,939	+0.05(+0.12%)
Jan 22, 2015	36.06	36.52	35.87	36.42	736,700	+0.08(+0.22%)
Jan 21, 2015	35.95	36.35	35.88	36.34	599,224	+0.35(+0.98%)
Jan 20, 2015	36.03	36.07	35.74	35.98	504,481	-0.35(-0.97%)
Jan 16, 2015	36.31	36.42	36.16	36.34	867,811	-0.09(-0.25%)
Jan 15, 2015	36.42	36.61	36.26	36.43	898,369	+0.42(+1.15%)
Jan 14, 2015	36.06	36.15	35.81	36.01	224,657	+0.33(+0.91%)
Jan 13, 2015	35.53	35.88	35.39	35.69	559,670	+0.66(+1.88%)
Jan 12, 2015	35.04	35.07	34.79	35.03	136,539	-0.16(-0.46%)
Jan 09, 2015	35.38	35.43	35.12	35.19	196,815	-0.23(-0.64%)
Jan 08, 2015	35.22	35.44	35.13	35.41	206,011	+0.61(+1.74%)
Jan 07, 2015	34.74	34.89	34.64	34.81	156,962	+0.49(+1.42%)
Jan 06, 2015	34.48	34.68	34.10	34.32	190,242	+0.29(+0.85%)
Jan 05, 2015	34.56	34.58	34.02	34.03	186,870	-0.41(-1.18%)

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.