Philippines Ishares MSCI ETF (NY: EPHE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	31.77	31.83	31.62	31.76	350,391	+0.20(+0.65%)
Mar 28, 2019	31.39	31.57	31.30	31.55	304,033	+0.34(+1.10%)
Mar 27, 2019	31.30	31.56	31.13	31.21	591,340	-0.57(-1.81%)
Mar 26, 2019	31.89	31.95	31.64	31.78	201,523	+0.06(+0.20%)
Mar 25, 2019	31.55	31.79	31.51	31.72	318,348	-0.06(-0.20%)
Mar 22, 2019	32.15	32.21	31.74	31.78	632,411	-0.30(-0.92%)
Mar 21, 2019	31.79	32.10	31.75	32.08	229,235	+0.51(+1.61%)
Mar 20, 2019	31.40	31.84	31.26	31.57	483,570	+0.06(+0.18%)
Mar 19, 2019	31.54	31.67	31.35	31.51	266,358	-0.15(-0.47%)
Mar 18, 2019	31.42	31.67	31.42	31.66	257,409	+0.39(+1.24%)
Mar 15, 2019	30.96	31.33	30.85	31.27	516,406	+0.46(+1.50%)
Mar 14, 2019	30.73	30.83	30.60	30.81	294,574	-0.12(-0.39%)
Mar 13, 2019	30.86	31.05	30.86	30.93	263,631	+0.07(+0.24%)
Mar 12, 2019	30.71	30.89	30.47	30.86	367,766	-0.29(-0.92%)
Mar 11, 2019	30.88	31.21	30.81	31.14	294,790	+0.21(+0.69%)
Mar 08, 2019	30.94	31.02	30.79	30.93	529,908	-0.11(-0.36%)
Mar 07, 2019	31.42	31.57	31.03	31.04	413,141	-0.12(-0.39%)
Mar 06, 2019	31.25	31.33	31.13	31.16	201,465	+0.46(+1.51%)
Mar 05, 2019	30.53	30.72	30.41	30.70	270,559	-0.06(-0.21%)
Mar 04, 2019	30.90	30.95	30.54	30.77	442,124	+0.26(+0.85%)
Mar 01, 2019	30.84	30.86	30.42	30.51	489,727	-0.55(-1.76%)
Feb 28, 2019	31.39	31.48	31.01	31.05	654,145	-0.69(-2.19%)
Feb 27, 2019	31.90	32.08	31.72	31.75	287,541	-0.50(-1.55%)
Feb 26, 2019	32.11	32.41	32.11	32.25	368,325	-0.06(-0.20%)
Feb 25, 2019	32.10	32.38	32.08	32.31	423,881	+0.44(+1.37%)
Feb 22, 2019	31.80	31.98	31.75	31.88	247,456	+0.29(+0.91%)
Feb 21, 2019	31.94	31.94	31.43	31.59	328,809	-0.59(-1.84%)
Feb 20, 2019	31.77	32.19	31.77	32.18	536,191	+0.56(+1.79%)
Feb 19, 2019	31.23	31.77	31.05	31.62	383,676	-0.05(-0.15%)
Feb 15, 2019	31.59	31.74	31.55	31.66	234,494	+0.06(+0.21%)
Feb 14, 2019	31.51	31.68	31.32	31.60	515,330	+0.21(+0.68%)
Feb 13, 2019	31.72	31.76	31.28	31.39	383,368	-0.64(-1.99%)
Feb 12, 2019	32.13	32.26	32.00	32.02	262,527	-0.32(-1.00%)
Feb 11, 2019	32.38	32.54	32.32	32.35	254,021	-0.02(-0.06%)
Feb 08, 2019	32.31	32.42	32.14	32.37	246,591	-0.11(-0.34%)
Feb 07, 2019	32.35	32.56	32.17	32.48	391,222	+0.12(+0.37%)
Feb 06, 2019	32.52	32.67	32.25	32.36	364,877	-0.56(-1.69%)
Feb 05, 2019	32.52	32.99	32.52	32.91	327,753	+0.44(+1.37%)
Feb 04, 2019	32.23	32.53	31.99	32.47	310,294	+0.18(+0.54%)
Feb 01, 2019	32.53	32.95	32.24	32.29	410,122	+0.01(+0.03%)
Jan 31, 2019	32.08	32.34	32.05	32.28	558,490	+0.18(+0.55%)
Jan 30, 2019	31.76	32.20	31.58	32.11	660,314	+0.04(+0.12%)
Jan 29, 2019	32.20	32.40	31.99	32.07	326,417	-0.11(-0.35%)
Jan 28, 2019	32.13	32.24	32.00	32.18	271,360	+0.02(+0.06%)
Jan 25, 2019	32.22	32.27	32.05	32.16	324,144	+0.06(+0.20%)
Jan 24, 2019	31.82	32.12	31.80	32.10	270,868	+0.41(+1.29%)
Jan 23, 2019	31.74	31.85	31.52	31.69	344,210	+0.01(+0.03%)
Jan 22, 2019	31.73	31.76	31.52	31.68	513,914	-0.59(-1.84%)
Jan 18, 2019	32.07	32.32	31.99	32.27	334,189	+0.49(+1.54%)
Jan 17, 2019	31.48	31.97	31.36	31.78	488,888	+0.12(+0.38%)
Jan 16, 2019	31.40	31.84	31.09	31.66	451,455	-0.35(-1.10%)
Jan 15, 2019	32.09	32.23	31.89	32.01	407,876	-0.13(-0.40%)
Jan 14, 2019	32.04	32.37	31.87	32.14	293,891	+0.44(+1.40%)
Jan 11, 2019	31.76	31.93	31.62	31.70	350,607	-0.62(-1.92%)
Jan 10, 2019	31.94	32.40	31.83	32.32	537,827	+0.30(+0.93%)
Jan 09, 2019	31.47	32.17	31.47	32.02	509,241	+1.01(+3.25%)
Jan 08, 2019	30.89	31.15	30.70	31.02	315,997	-0.21(-0.68%)
Jan 07, 2019	31.26	31.39	31.02	31.23	434,090	-0.20(-0.65%)
Jan 04, 2019	30.98	31.60	30.76	31.43	686,525	+1.11(+3.66%)
Jan 03, 2019	30.30	30.53	30.07	30.32	654,877	+0.14(+0.46%)

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.