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 (%)
Nov 30, 2015	30.90	31.28	30.73	31.22	527,656	+0.10(+0.32%)
Nov 27, 2015	31.19	31.32	31.06	31.12	163,587	-0.65(-2.03%)
Nov 25, 2015	31.81	31.76	31.76	31.76	169,998	+0.18(+0.58%)
Nov 24, 2015	31.21	31.67	31.13	31.58	207,989	+0.23(+0.72%)
Nov 23, 2015	31.34	31.56	31.30	31.35	173,810	-0.02(-0.06%)
Nov 20, 2015	31.35	31.54	31.29	31.37	366,509	+0.19(+0.61%)
Nov 19, 2015	30.98	31.35	30.98	31.18	344,343	+0.10(+0.32%)
Nov 18, 2015	30.69	31.10	30.64	31.08	330,711	+0.34(+1.09%)
Nov 17, 2015	30.85	30.86	30.62	30.75	541,448	-0.27(-0.88%)
Nov 16, 2015	30.47	31.03	30.29	31.02	358,501	+0.55(+1.79%)
Nov 13, 2015	30.56	30.71	30.33	30.47	322,493	-0.10(-0.33%)
Nov 12, 2015	30.91	30.91	30.48	30.57	202,835	-0.51(-1.64%)
Nov 11, 2015	30.94	31.16	30.93	31.08	238,417	+0.17(+0.56%)
Nov 10, 2015	30.98	31.06	30.82	30.91	169,845	-0.07(-0.23%)
Nov 09, 2015	31.64	31.69	30.94	30.98	326,293	-0.87(-2.74%)
Nov 06, 2015	31.91	31.93	31.58	31.85	361,113	-0.17(-0.54%)
Nov 05, 2015	32.21	32.28	31.99	32.03	286,387	-0.29(-0.90%)
Nov 04, 2015	32.94	32.94	32.27	32.32	368,692	-0.66(-2.01%)
Nov 03, 2015	32.75	33.05	32.62	32.98	545,164	+0.05(+0.14%)

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.