Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

24.50 +0.17 (+0.70%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	30.78	30.95	30.47	30.70	224,213	-0.39(-1.25%)
Sep 26, 2013	31.04	31.25	30.72	31.09	220,278	+0.08(+0.26%)
Sep 25, 2013	31.09	31.22	30.61	31.01	411,941	-0.05(-0.15%)
Sep 24, 2013	31.42	31.65	30.98	31.05	480,771	-0.77(-2.42%)
Sep 23, 2013	31.55	31.92	31.50	31.82	114,596	+0.75(+2.42%)
Sep 20, 2013	32.12	32.13	30.98	31.07	386,816	-1.50(-4.59%)
Sep 19, 2013	32.49	32.88	32.23	32.57	733,449	-0.37(-1.13%)
Sep 18, 2013	30.84	32.97	30.51	32.94	992,774	+2.21(+7.20%)
Sep 17, 2013	30.88	31.06	30.62	30.73	531,181	+0.03(+0.09%)
Sep 16, 2013	30.80	30.86	30.49	30.70	318,716	+0.78(+2.61%)
Sep 13, 2013	30.00	30.00	29.46	29.92	172,602	+0.15(+0.52%)
Sep 12, 2013	30.09	30.09	29.69	29.76	419,998	-0.60(-1.97%)
Sep 11, 2013	30.44	30.44	30.10	30.36	399,959	-0.09(-0.30%)
Sep 10, 2013	30.26	30.50	30.04	30.45	836,592	+0.32(+1.06%)
Sep 09, 2013	29.26	30.22	29.13	30.13	552,891	+0.93(+3.19%)
Sep 06, 2013	28.99	29.38	28.46	29.20	504,580	+0.68(+2.38%)
Sep 05, 2013	28.40	28.60	28.16	28.52	456,944	-0.06(-0.22%)
Sep 04, 2013	28.28	28.81	28.28	28.59	394,496	+0.22(+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.