Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.57 +0.13 (+0.51%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	21.33	21.43	21.28	21.37	29,424	+0.05(+0.21%)
Dec 29, 2011	21.21	21.36	21.21	21.33	79,210	+0.32(+1.51%)
Dec 28, 2011	21.17	21.17	20.82	21.01	27,179	-0.31(-1.44%)
Dec 27, 2011	21.46	21.46	21.17	21.32	14,492	-0.15(-0.72%)
Dec 23, 2011	21.50	21.56	21.41	21.47	14,124	+0.07(+0.34%)
Dec 21, 2011	21.30	21.40	21.17	21.40	22,016	+0.00(+0.01%)
Dec 20, 2011	21.21	21.41	21.21	21.40	43,746	+0.56(+2.69%)
Dec 19, 2011	21.12	21.25	20.84	20.84	57,888	-0.18(-0.87%)
Dec 16, 2011	20.92	21.11	20.92	21.02	81,105	+0.22(+1.05%)
Dec 15, 2011	21.01	21.01	20.76	20.80	45,167	+0.27(+1.33%)
Dec 14, 2011	20.66	20.78	20.42	20.53	26,793	-0.12(-0.57%)
Dec 13, 2011	20.81	20.91	20.59	20.65	80,432	+0.09(+0.44%)
Dec 12, 2011	20.95	20.95	20.52	20.56	56,377	-0.77(-3.61%)
Dec 09, 2011	21.14	21.40	21.14	21.33	4,773	+0.29(+1.38%)
Dec 08, 2011	21.27	21.33	21.04	21.04	14,938	-0.25(-1.19%)
Dec 07, 2011	21.13	21.36	21.12	21.29	38,705	+0.06(+0.30%)
Dec 06, 2011	21.26	21.41	21.20	21.23	33,358	-0.11(-0.51%)
Dec 05, 2011	21.40	21.51	21.26	21.34	41,114	+0.14(+0.64%)
Dec 02, 2011	21.39	21.42	21.18	21.20	19,149	-0.06(-0.30%)

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.