Philippines Ishares MSCI ETF (NY: EPHE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	30.68	30.85	30.44	30.50	408,191	+0.20(+0.65%)
Mar 28, 2014	30.23	30.75	30.18	30.30	391,984	+0.37(+1.23%)
Mar 27, 2014	29.97	30.07	29.69	29.94	303,304	+0.09(+0.30%)
Mar 26, 2014	29.98	30.30	29.83	29.85	231,252	-0.16(-0.54%)
Mar 25, 2014	30.03	30.20	29.94	30.01	847,793	-0.01(-0.03%)
Mar 24, 2014	30.22	30.23	29.91	30.02	1,288,735	-0.12(-0.39%)
Mar 21, 2014	30.41	30.49	30.08	30.13	254,954	-0.41(-1.33%)
Mar 20, 2014	30.17	30.55	29.94	30.54	297,392	+0.32(+1.05%)
Mar 19, 2014	30.70	30.82	30.12	30.22	272,442	-0.86(-2.76%)
Mar 18, 2014	30.61	31.10	30.60	31.08	143,563	+0.46(+1.49%)
Mar 17, 2014	30.49	30.67	30.46	30.62	109,355	+0.53(+1.75%)
Mar 14, 2014	30.09	30.42	30.06	30.10	88,663	+0.04(+0.15%)
Mar 13, 2014	30.60	30.71	29.88	30.05	207,062	-0.60(-1.96%)
Mar 12, 2014	30.50	30.70	30.20	30.65	186,881	-0.04(-0.15%)
Mar 11, 2014	30.96	31.19	30.54	30.70	243,753	-0.05(-0.17%)
Mar 10, 2014	30.76	30.79	30.51	30.75	1,182,814	+0.10(+0.32%)
Mar 07, 2014	31.04	31.04	30.46	30.65	154,491	-0.55(-1.78%)
Mar 06, 2014	31.01	31.30	30.96	31.21	424,342	+0.38(+1.25%)
Mar 05, 2014	30.62	30.86	30.45	30.82	286,513	+0.22(+0.73%)
Mar 04, 2014	30.43	30.67	30.43	30.60	319,198	+0.45(+1.48%)
Mar 03, 2014	30.24	30.36	29.84	30.15	1,116,055	-0.43(-1.40%)
Feb 28, 2014	30.54	30.79	30.24	30.58	748,084	+0.21(+0.68%)
Feb 27, 2014	29.90	30.45	29.86	30.37	296,967	+0.72(+2.44%)
Feb 26, 2014	29.81	30.00	29.46	29.65	213,398	+0.07(+0.24%)
Feb 25, 2014	29.90	30.06	29.44	29.58	344,402	-0.46(-1.52%)
Feb 24, 2014	29.90	30.17	29.88	30.03	185,261	+0.11(+0.36%)
Feb 21, 2014	29.94	30.08	29.72	29.93	301,768	-0.06(-0.21%)
Feb 20, 2014	29.72	30.06	29.60	29.99	244,579	+0.57(+1.95%)
Feb 19, 2014	29.37	29.71	29.26	29.42	244,183	+0.37(+1.26%)
Feb 18, 2014	29.33	29.35	28.96	29.05	168,660	+0.09(+0.31%)
Feb 14, 2014	28.72	28.96	28.96	28.96	367,841	+0.32(+1.12%)
Feb 13, 2014	28.35	28.83	28.35	28.64	265,905	+0.04(+0.16%)
Feb 12, 2014	28.83	28.93	28.51	28.59	249,303	-0.18(-0.62%)
Feb 11, 2014	28.30	29.17	28.30	28.77	1,033,734	+0.78(+2.78%)
Feb 10, 2014	28.21	28.27	27.91	27.99	124,182	-0.18(-0.63%)
Feb 07, 2014	28.15	28.44	27.89	28.17	186,150	+0.21(+0.74%)
Feb 06, 2014	27.50	28.00	27.47	27.97	506,293	+0.56(+2.06%)
Feb 05, 2014	27.57	27.60	27.18	27.40	130,860	-0.18(-0.65%)
Feb 04, 2014	27.12	27.67	27.12	27.58	428,001	+0.59(+2.19%)
Feb 03, 2014	27.65	27.73	26.86	26.99	182,377	-0.71(-2.55%)
Jan 31, 2014	27.62	27.83	27.17	27.70	126,918	+0.04(+0.13%)
Jan 30, 2014	27.73	27.86	27.53	27.66	117,844	+0.42(+1.54%)
Jan 29, 2014	27.65	27.66	27.15	27.24	132,796	-0.44(-1.58%)
Jan 28, 2014	27.79	27.99	27.66	27.68	234,770	-0.04(-0.13%)
Jan 27, 2014	27.90	28.13	27.62	27.72	240,181	-0.04(-0.16%)
Jan 24, 2014	28.26	28.26	27.60	27.76	633,504	-0.37(-1.30%)
Jan 23, 2014	28.29	28.32	27.65	28.13	349,809	-0.13(-0.47%)
Jan 22, 2014	28.05	28.32	27.96	28.26	236,373	+0.72(+2.63%)
Jan 21, 2014	27.66	27.87	27.39	27.54	170,419	-0.04(-0.13%)
Jan 17, 2014	27.64	27.57	27.57	27.57	99,812	-0.07(-0.26%)
Jan 16, 2014	27.83	27.83	27.54	27.65	63,566	-0.11(-0.39%)
Jan 15, 2014	27.94	27.95	27.73	27.75	76,162	-0.19(-0.67%)
Jan 14, 2014	27.73	28.07	27.70	27.94	217,061	+0.20(+0.71%)
Jan 13, 2014	28.10	28.25	27.52	27.74	277,177	-0.26(-0.93%)
Jan 10, 2014	27.63	28.09	27.52	28.00	229,314	+0.18(+0.64%)
Jan 09, 2014	27.73	27.90	27.48	27.82	99,513	+0.00(+0.00%)
Jan 08, 2014	27.91	28.08	27.74	27.82	121,688	+0.04(+0.13%)
Jan 07, 2014	27.91	28.01	27.71	27.79	71,698	-0.13(-0.45%)
Jan 06, 2014	27.98	28.03	27.77	27.91	207,971	+0.31(+1.13%)
Jan 03, 2014	27.90	27.94	27.48	27.60	86,792	-0.17(-0.61%)

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.