Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

23.98 -0.14 (-0.58%)

Streaming Delayed Price Updated: 2:48 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	30.34	30.51	30.04	30.26	227,447	-0.38(-1.25%)
Sep 26, 2013	30.60	30.81	30.28	30.65	223,456	+0.08(+0.26%)
Sep 25, 2013	30.65	30.78	30.17	30.57	417,884	-0.04(-0.15%)
Sep 24, 2013	30.98	31.20	30.54	30.61	487,707	-0.76(-2.42%)
Sep 23, 2013	31.10	31.47	31.05	31.37	116,249	+0.74(+2.42%)
Sep 20, 2013	31.66	31.67	30.54	30.63	392,397	-1.47(-4.59%)
Sep 19, 2013	32.03	32.41	31.78	32.10	744,031	-0.37(-1.13%)
Sep 18, 2013	30.40	32.50	30.07	32.47	1,007,097	+2.18(+7.20%)
Sep 17, 2013	30.44	30.62	30.18	30.29	538,845	+0.03(+0.09%)
Sep 16, 2013	30.36	30.42	30.06	30.26	323,314	+0.77(+2.61%)
Sep 13, 2013	29.57	29.57	29.04	29.49	175,092	+0.15(+0.52%)
Sep 12, 2013	29.66	29.66	29.27	29.34	426,057	-0.59(-1.97%)
Sep 11, 2013	30.00	30.00	29.67	29.93	405,729	-0.09(-0.30%)
Sep 10, 2013	29.83	30.07	29.61	30.02	848,661	+0.31(+1.06%)
Sep 09, 2013	28.84	29.79	28.72	29.71	560,868	+0.92(+3.19%)
Sep 06, 2013	28.58	28.96	28.05	28.79	511,860	+0.67(+2.38%)
Sep 05, 2013	27.99	28.19	27.76	28.12	463,537	-0.06(-0.22%)
Sep 04, 2013	27.88	28.40	27.88	28.18	400,187	+0.21(+0.77%)

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.