Philippines Ishares MSCI ETF (NY: EPHE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.80	30.03	29.66	29.98	152,483	+0.11(+0.37%)
May 30, 2018	29.55	29.90	29.32	29.87	214,668	+0.11(+0.37%)
May 29, 2018	30.07	30.13	29.66	29.76	151,722	-0.74(-2.42%)
May 25, 2018		30.49	30.49	30.49	0	+0.09(+0.30%)
May 24, 2018	30.14	30.41	29.93	30.40	389,117	+0.31(+1.04%)
May 23, 2018	29.98	30.14	29.68	30.09	347,192	-0.29(-0.97%)
May 22, 2018	30.37	30.60	30.33	30.38	270,923	-0.15(-0.48%)
May 21, 2018	30.34	30.57	30.34	30.53	153,652	+0.20(+0.67%)
May 18, 2018	30.32	30.39	30.09	30.33	221,261	-0.16(-0.51%)
May 17, 2018	30.85	30.85	30.48	30.48	142,821	-0.89(-2.85%)
May 16, 2018	31.23	31.41	31.23	31.38	155,509	+0.43(+1.40%)
May 15, 2018	31.31	31.31	30.84	30.95	262,020	-0.07(-0.24%)
May 14, 2018	31.16	31.19	31.00	31.02	373,971	-0.12(-0.38%)
May 11, 2018	31.09	31.31	30.99	31.14	179,920	+0.06(+0.21%)
May 10, 2018	30.71	31.15	30.60	31.07	270,816	+0.62(+2.03%)
May 09, 2018	30.57	30.57	30.33	30.46	193,900	-0.08(-0.27%)
May 08, 2018	30.50	30.64	30.25	30.54	160,230	+0.14(+0.45%)
May 07, 2018	30.15	30.48	30.00	30.40	884,437	-0.06(-0.18%)
May 04, 2018	30.04	30.56	29.95	30.46	198,778	+0.18(+0.61%)
May 03, 2018	30.28	30.35	29.96	30.27	327,993	-0.37(-1.20%)
May 02, 2018	30.97	30.97	30.58	30.64	173,299	-0.34(-1.10%)
May 01, 2018	31.16	31.16	30.72	30.98	67,730	-0.17(-0.56%)
Apr 30, 2018	31.50	31.54	31.16	31.16	136,886	-0.03(-0.09%)
Apr 27, 2018	31.09	31.22	30.82	31.19	231,190	+0.56(+1.84%)
Apr 26, 2018	30.31	30.65	30.08	30.62	187,420	+0.65(+2.18%)
Apr 25, 2018	29.85	30.24	29.68	29.97	408,312	+0.07(+0.25%)
Apr 24, 2018	30.18	30.29	29.85	29.90	438,653	-0.35(-1.16%)
Apr 23, 2018	30.42	30.53	30.21	30.25	255,482	-0.33(-1.09%)
Apr 20, 2018	30.88	30.91	30.49	30.58	366,923	+0.12(+0.39%)
Apr 19, 2018	30.79	31.03	30.41	30.46	265,410	-0.91(-2.91%)
Apr 18, 2018	31.19	31.41	31.01	31.37	197,196	+0.37(+1.19%)
Apr 17, 2018	30.81	31.05	30.72	31.00	212,867	-0.42(-1.35%)
Apr 16, 2018	31.37	31.46	31.22	31.42	156,278	-0.05(-0.15%)
Apr 13, 2018	31.67	31.78	31.42	31.47	158,124	-0.55(-1.73%)
Apr 12, 2018	31.96	32.10	31.79	32.02	166,601	+0.30(+0.96%)
Apr 11, 2018	31.58	31.79	31.56	31.72	97,590	+0.00(+0.00%)
Apr 10, 2018	31.63	31.77	31.49	31.72	187,757	+0.26(+0.82%)
Apr 09, 2018	31.58	31.72	31.42	31.46	163,743	+0.18(+0.56%)
Apr 06, 2018	31.63	31.80	31.22	31.29	123,717	-0.65(-2.02%)
Apr 05, 2018	31.95	32.04	31.84	31.93	115,714	-0.07(-0.23%)
Apr 04, 2018	31.63	32.31	31.63	32.01	123,242	-0.23(-0.71%)
Apr 03, 2018	32.03	32.25	31.91	32.24	166,779	+0.63(+1.98%)
Apr 02, 2018	31.89	32.02	31.34	31.61	194,950	-0.59(-1.83%)
Mar 29, 2018		32.20	32.20	32.20	0	+0.66(+2.10%)
Mar 28, 2018	31.54	31.70	31.39	31.54	227,699	+0.34(+1.09%)
Mar 27, 2018	31.50	31.57	31.14	31.19	301,201	-0.17(-0.53%)
Mar 26, 2018	31.27	31.47	30.96	31.36	289,163	+0.40(+1.28%)
Mar 23, 2018	31.54	31.59	30.96	30.96	177,009	-0.53(-1.67%)
Mar 22, 2018	31.67	31.87	31.41	31.49	189,150	-0.15(-0.47%)
Mar 21, 2018	31.52	31.67	31.37	31.64	160,049	-0.30(-0.95%)
Mar 20, 2018	32.03	32.25	31.82	31.94	232,864	-0.41(-1.25%)
Mar 19, 2018	32.48	32.59	32.22	32.35	213,745	-0.32(-0.99%)
Mar 16, 2018	32.75	32.83	32.57	32.67	415,117	+0.24(+0.74%)
Mar 15, 2018	32.65	32.74	32.28	32.43	176,086	-0.48(-1.46%)
Mar 14, 2018	33.18	33.25	32.89	32.91	336,256	-0.34(-1.03%)
Mar 13, 2018	33.56	33.61	33.09	33.25	341,816	-0.31(-0.93%)
Mar 12, 2018	33.67	33.77	33.48	33.56	366,352	-0.06(-0.19%)
Mar 09, 2018	33.28	33.66	33.26	33.63	201,992	+0.49(+1.47%)
Mar 08, 2018	33.14	33.21	32.97	33.14	255,599	-0.15(-0.44%)
Mar 07, 2018			33.02	33.29	443,274	+0.15(+0.44%)
Mar 06, 2018	33.47	33.49	32.95	33.14	538,028	-0.37(-1.10%)
Mar 05, 2018	33.12	33.57	33.01	33.51	314,014	+0.18(+0.55%)
Mar 02, 2018	32.91	33.40	32.83	33.32	588,347	+0.15(+0.44%)

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.