Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

23.58 -0.41 (-1.71%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	30.88	31.26	30.71	31.20	527,944	+0.10(+0.32%)
Nov 27, 2015	31.17	31.30	31.05	31.10	163,676	-0.64(-2.03%)
Nov 25, 2015	31.79	31.75	31.75	31.75	170,091	+0.18(+0.58%)
Nov 24, 2015	31.19	31.66	31.11	31.56	208,102	+0.23(+0.72%)
Nov 23, 2015	31.32	31.54	31.28	31.34	173,905	-0.02(-0.06%)
Nov 20, 2015	31.33	31.52	31.27	31.36	366,709	+0.19(+0.61%)
Nov 19, 2015	30.97	31.34	30.97	31.16	344,531	+0.10(+0.32%)
Nov 18, 2015	30.67	31.08	30.62	31.07	330,892	+0.34(+1.09%)
Nov 17, 2015	30.84	30.85	30.61	30.73	541,744	-0.27(-0.88%)
Nov 16, 2015	30.46	31.01	30.27	31.00	358,697	+0.55(+1.79%)
Nov 13, 2015	30.55	30.69	30.31	30.46	322,669	-0.10(-0.33%)
Nov 12, 2015	30.89	30.89	30.47	30.56	202,946	-0.51(-1.64%)
Nov 11, 2015	30.92	31.14	30.91	31.07	238,547	+0.17(+0.56%)
Nov 10, 2015	30.97	31.05	30.80	30.89	169,938	-0.07(-0.23%)
Nov 09, 2015	31.62	31.67	30.92	30.97	326,472	-0.87(-2.74%)
Nov 06, 2015	31.89	31.91	31.56	31.84	361,310	-0.17(-0.54%)
Nov 05, 2015	32.19	32.26	31.97	32.01	286,544	-0.29(-0.90%)
Nov 04, 2015	32.92	32.92	32.25	32.30	368,893	-0.66(-2.01%)
Nov 03, 2015	32.73	33.04	32.60	32.96	545,462	+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.