Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

24.37 +0.31 (+1.29%)

Streaming Delayed Price Updated: 2:56 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	36.51	36.84	36.48	36.74	510,020	+0.26(+0.71%)
Mar 27, 2013	36.25	36.50	36.17	36.48	480,973	+0.97(+2.74%)
Mar 26, 2013	35.34	35.51	35.18	35.50	300,852	+0.56(+1.61%)
Mar 25, 2013	35.08	35.21	34.87	34.94	420,519	+0.22(+0.64%)
Mar 22, 2013	34.49	34.80	34.45	34.72	459,066	+0.59(+1.73%)
Mar 21, 2013	34.41	34.51	34.13	34.13	780,058	-0.21(-0.62%)
Mar 20, 2013	34.34	34.61	34.29	34.34	393,687	+0.39(+1.16%)
Mar 19, 2013	34.55	34.55	33.88	33.95	1,214,236	-0.97(-2.79%)
Mar 18, 2013	35.05	35.11	34.75	34.92	671,588	-0.71(-2.00%)
Mar 15, 2013	35.81	35.81	35.59	35.64	553,407	-0.33(-0.92%)
Mar 14, 2013	35.89	36.03	35.82	35.97	515,193	-0.20(-0.54%)
Mar 13, 2013	36.23	36.24	35.98	36.17	535,429	+0.00(+0.00%)
Mar 12, 2013	36.31	36.32	36.10	36.17	614,787	-0.29(-0.81%)
Mar 11, 2013	36.32	36.47	36.17	36.46	559,761	+0.06(+0.17%)
Mar 08, 2013	36.49	36.52	36.39	36.40	645,215	+0.27(+0.74%)
Mar 07, 2013	35.85	36.15	35.80	36.13	1,788,701	-0.20(-0.54%)
Mar 06, 2013	36.25	36.41	36.20	36.33	329,644	+0.61(+1.70%)
Mar 05, 2013	35.50	35.83	35.50	35.72	297,636	+0.49(+1.39%)
Mar 04, 2013	35.21	35.31	34.93	35.23	319,707	-0.05(-0.15%)

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.