Philippines Ishares MSCI ETF (NY: EPHE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.67	33.82	33.41	33.43	213,675	-0.31(-0.93%)
May 30, 2017	33.74	33.86	33.73	33.74	311,877	-0.12(-0.35%)
May 26, 2017	34.03	34.18	33.84	33.86	228,144	+0.06(+0.16%)
May 25, 2017	33.77	33.87	33.70	33.80	136,373	+0.08(+0.24%)
May 24, 2017	33.71	33.78	33.47	33.72	227,241	+0.16(+0.46%)
May 23, 2017	33.65	33.70	33.54	33.56	103,073	-0.05(-0.16%)
May 22, 2017	33.58	33.78	33.58	33.62	91,713	+0.01(+0.03%)
May 19, 2017	33.36	33.66	33.28	33.61	252,404	+0.71(+2.15%)
May 18, 2017	33.03	33.09	32.55	32.90	451,624	-0.35(-1.05%)
May 17, 2017	33.54	33.54	33.19	33.25	233,115	-0.28(-0.85%)
May 16, 2017	33.60	33.66	33.46	33.54	212,872	-0.09(-0.27%)
May 15, 2017	33.56	33.66	33.44	33.63	118,884	+0.08(+0.25%)
May 12, 2017	33.59	33.67	33.53	33.55	522,264	-0.05(-0.14%)
May 11, 2017	33.72	33.80	33.42	33.59	423,797	-0.17(-0.49%)
May 10, 2017	33.71	33.78	33.45	33.76	159,318	-0.52(-1.53%)
May 09, 2017	34.17	34.34	34.17	34.28	215,605	+0.11(+0.32%)
May 08, 2017	34.17	34.35	34.17	34.17	155,250	+0.10(+0.30%)
May 05, 2017	33.71	34.07	33.71	34.07	163,691	+0.85(+2.57%)
May 04, 2017	33.35	33.37	33.20	33.22	192,727	+0.06(+0.19%)
May 03, 2017	33.20	33.20	33.05	33.15	91,210	-0.13(-0.39%)
May 02, 2017	33.13	33.31	33.13	33.28	132,265	+0.20(+0.61%)
May 01, 2017	32.76	33.12	32.59	33.08	90,149	+0.17(+0.53%)
Apr 28, 2017	32.94	32.98	32.83	32.90	83,664	-0.03(-0.08%)
Apr 27, 2017	33.11	33.23	32.87	32.93	317,159	-0.35(-1.05%)
Apr 26, 2017	33.54	33.54	33.22	33.28	245,801	-0.25(-0.74%)
Apr 25, 2017	33.51	33.74	33.51	33.53	196,658	+0.49(+1.47%)
Apr 24, 2017	32.88	33.08	32.88	33.04	163,644	+0.17(+0.50%)
Apr 21, 2017	32.84	32.88	32.78	32.88	152,851	-0.01(-0.03%)
Apr 20, 2017	32.70	32.91	32.65	32.88	130,923	+0.45(+1.39%)
Apr 19, 2017	32.68	32.77	32.32	32.43	240,807	-0.49(-1.48%)
Apr 18, 2017	32.99	33.02	32.85	32.92	172,659	-0.37(-1.10%)
Apr 17, 2017	33.14	33.31	33.09	33.29	207,159	+0.24(+0.72%)
Apr 13, 2017	33.20	33.26	33.04	33.05	91,987	-0.16(-0.47%)
Apr 12, 2017	33.20	33.23	32.99	33.21	221,692	+0.16(+0.47%)
Apr 11, 2017	33.13	33.16	32.88	33.05	166,641	-0.08(-0.25%)
Apr 10, 2017	32.88	33.17	32.88	33.13	296,063	+0.21(+0.64%)
Apr 07, 2017	32.76	32.98	32.66	32.92	150,691	+0.46(+1.41%)
Apr 06, 2017	32.49	32.55	32.39	32.46	211,220	-0.06(-0.17%)
Apr 05, 2017	32.48	32.74	32.48	32.52	650,053	+0.42(+1.32%)
Apr 04, 2017	32.03	32.19	31.94	32.10	743,512	+0.50(+1.57%)
Apr 03, 2017	31.50	31.67	31.40	31.60	133,051	+0.24(+0.76%)
Mar 31, 2017	31.38	31.48	31.31	31.36	125,682	-0.09(-0.29%)
Mar 30, 2017	31.61	31.61	31.43	31.45	251,936	-0.14(-0.44%)
Mar 29, 2017	31.58	31.64	31.46	31.59	121,903	-0.07(-0.23%)
Mar 28, 2017	31.64	31.72	31.54	31.66	151,142	+0.27(+0.85%)
Mar 27, 2017	31.22	31.44	31.18	31.40	126,637	+0.01(+0.03%)
Mar 24, 2017	31.38	31.46	31.34	31.39	105,689	+0.00(+0.00%)
Mar 23, 2017	31.37	31.53	31.34	31.39	117,755	-0.01(-0.03%)
Mar 22, 2017	31.20	31.47	31.19	31.40	364,611	+0.05(+0.15%)
Mar 21, 2017	31.81	31.87	31.32	31.35	300,886	-0.41(-1.30%)
Mar 20, 2017	31.59	31.84	31.59	31.76	183,270	-0.03(-0.09%)
Mar 17, 2017	31.81	31.89	31.76	31.79	145,322	+0.16(+0.49%)
Mar 16, 2017	31.67	31.75	31.54	31.64	229,421	-0.10(-0.32%)
Mar 15, 2017	31.15	31.89	31.06	31.74	354,503	+0.57(+1.83%)
Mar 14, 2017	31.16	31.26	31.07	31.17	330,341	-0.07(-0.24%)
Mar 13, 2017	31.04	31.25	31.02	31.24	220,902	+0.25(+0.80%)
Mar 10, 2017	30.87	31.00	30.76	30.99	236,268	-0.08(-0.27%)
Mar 09, 2017	31.12	31.21	30.90	31.08	198,101	+0.03(+0.09%)
Mar 08, 2017	31.21	31.28	31.04	31.05	132,361	-0.15(-0.47%)
Mar 07, 2017	31.40	31.40	31.09	31.20	207,123	-0.08(-0.26%)
Mar 06, 2017	31.23	31.28	31.11	31.28	253,776	+0.31(+1.01%)
Mar 03, 2017	30.82	31.00	30.82	30.97	442,196	+0.39(+1.26%)
Mar 02, 2017	30.80	30.90	30.53	30.58	262,966	-0.26(-0.83%)

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.