Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

24.16 +0.07 (+0.29%)

Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	29.39	30.01	29.39	29.90	212,504	+0.58(+1.98%)
Nov 27, 2013	28.88	29.36	28.81	29.31	250,011	+0.68(+2.37%)
Nov 26, 2013	28.53	28.67	28.45	28.64	439,721	+0.44(+1.55%)
Nov 25, 2013	28.60	28.72	28.15	28.20	476,738	-0.77(-2.65%)
Nov 22, 2013	28.95	29.12	28.60	28.97	236,433	-0.32(-1.10%)
Nov 21, 2013	29.11	29.36	28.98	29.29	262,225	+0.38(+1.30%)
Nov 20, 2013	29.48	29.48	28.83	28.91	204,575	-0.92(-3.08%)
Nov 19, 2013	30.08	30.20	29.79	29.83	183,420	-0.69(-2.25%)
Nov 18, 2013	30.90	30.93	30.48	30.52	238,681	-0.45(-1.44%)
Nov 15, 2013	30.42	31.18	30.38	30.97	289,919	+0.51(+1.67%)
Nov 14, 2013	30.17	30.57	29.94	30.46	216,375	+0.67(+2.25%)
Nov 12, 2013	29.78	30.05	29.48	29.79	478,620	-0.13(-0.42%)
Nov 11, 2013	29.57	29.97	29.57	29.91	219,394	-0.33(-1.09%)
Nov 08, 2013	30.07	30.38	29.57	30.24	801,520	+0.04(+0.12%)
Nov 07, 2013	31.30	31.30	30.14	30.21	537,688	-0.98(-3.15%)
Nov 06, 2013	31.08	31.28	30.99	31.19	132,469	+0.12(+0.37%)
Nov 05, 2013	31.32	31.43	31.02	31.07	170,356	-0.55(-1.75%)
Nov 04, 2013	31.17	31.65	31.17	31.63	195,835	+0.38(+1.23%)

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.