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 (%)
Oct 31, 2012	28.49	28.53	28.18	28.41	260,282	+0.37(+1.31%)
Oct 26, 2012	27.96	28.05	28.05	28.05	71,670	-0.07(-0.25%)
Oct 25, 2012	28.27	28.33	28.06	28.12	69,085	+0.14(+0.51%)
Oct 24, 2012	28.03	28.20	27.91	27.98	275,830	-0.04(-0.16%)
Oct 23, 2012	28.07	28.10	27.89	28.02	192,821	-0.12(-0.44%)
Oct 19, 2012	28.37	28.37	28.08	28.15	260,488	-0.29(-1.00%)
Oct 18, 2012	28.49	28.60	28.33	28.43	84,985	-0.29(-1.03%)
Oct 17, 2012	28.57	28.75	28.45	28.73	235,339	+0.42(+1.48%)
Oct 16, 2012	28.24	28.37	28.19	28.31	89,216	+0.21(+0.76%)
Oct 15, 2012	28.13	28.14	27.89	28.09	115,486	+0.20(+0.70%)
Oct 12, 2012	27.92	27.92	27.76	27.90	40,390	+0.17(+0.61%)
Oct 11, 2012	27.90	28.01	27.73	27.73	143,714	+0.00(+0.00%)
Oct 10, 2012	27.92	27.92	27.60	27.73	192,882	-0.12(-0.42%)
Oct 09, 2012	28.12	28.14	27.78	27.84	174,587	-0.29(-1.05%)
Oct 08, 2012	28.28	28.28	27.91	28.14	137,754	-0.10(-0.35%)
Oct 05, 2012	28.39	28.44	28.16	28.24	239,367	-0.06(-0.22%)
Oct 04, 2012	28.26	28.30	28.16	28.30	106,563	+0.46(+1.67%)
Oct 03, 2012	27.91	27.92	27.77	27.83	146,560	+0.21(+0.78%)
Oct 02, 2012	27.55	27.67	27.48	27.62	82,690	+0.24(+0.88%)

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.