Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

23.58 -0.09 (-0.38%)

Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	30.33	30.50	30.02	30.25	227,572	-0.38(-1.25%)
Sep 26, 2013	30.58	30.79	30.26	30.63	223,578	+0.08(+0.26%)
Sep 25, 2013	30.63	30.76	30.16	30.55	418,113	-0.04(-0.15%)
Sep 24, 2013	30.96	31.18	30.52	30.59	487,973	-0.76(-2.42%)
Sep 23, 2013	31.08	31.45	31.03	31.35	116,313	+0.74(+2.42%)
Sep 20, 2013	31.65	31.66	30.52	30.61	392,612	-1.47(-4.59%)
Sep 19, 2013	32.01	32.40	31.76	32.08	744,438	-0.37(-1.13%)
Sep 18, 2013	30.39	32.49	30.06	32.45	1,007,648	+2.18(+7.20%)
Sep 17, 2013	30.42	30.60	30.16	30.27	539,139	+0.03(+0.09%)
Sep 16, 2013	30.34	30.41	30.04	30.25	323,491	+0.77(+2.61%)
Sep 13, 2013	29.56	29.56	29.02	29.48	175,187	+0.15(+0.52%)
Sep 12, 2013	29.65	29.65	29.25	29.33	426,290	-0.59(-1.97%)
Sep 11, 2013	29.99	29.99	29.66	29.91	405,951	-0.09(-0.30%)
Sep 10, 2013	29.82	30.05	29.59	30.00	849,125	+0.31(+1.06%)
Sep 09, 2013	28.83	29.77	28.70	29.69	561,174	+0.92(+3.19%)
Sep 06, 2013	28.57	28.94	28.04	28.77	512,140	+0.67(+2.38%)
Sep 05, 2013	27.98	28.17	27.74	28.10	463,790	-0.06(-0.22%)
Sep 04, 2013	27.86	28.39	27.86	28.16	400,406	+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.