ISHARES MSCI PHILIPPINES INVST $42.91

up +0.27


21/5/2013 12:21 PM  |  NYSEARCA : EPHE  |  Industries :
Type:

EPHE historical data

Date Open High Low Close Volume
5/20/2013 42.60 42.69 42.52 42.64 2280
5/17/2013 42.60 42.79 42.60 42.70 1978
5/16/2013 42.99 42.99 42.65 42.65 2815
5/15/2013 43.53 43.59 43.40 43.47 2884
5/14/2013 43.01 43.33 43.01 43.27 1750
5/13/2013 42.77 42.87 42.73 42.78 2037
5/10/2013 42.87 42.99 42.78 42.83 2411
5/9/2013 42.93 42.98 42.74 42.85 2585
5/8/2013 42.90 43.04 42.85 43.02 2442
5/7/2013 42.62 42.72 42.57 42.66 2445
5/6/2013 42.81 42.91 42.57 42.81 1988
5/3/2013 43.14 43.49 43.13 43.25 2611
5/2/2013 42.24 42.55 42.00 42.54 6338
5/1/2013 41.89 41.89 41.52 41.55 1610
4/30/2013 41.75 41.94 41.61 41.88 3589
4/29/2013 41.48 42.00 41.44 41.75 4153
4/26/2013 41.46 41.46 41.25 41.33 1658
4/25/2013 41.16 41.38 41.10 41.32 2731
4/24/2013 40.97 41.12 40.86 41.03 3650
4/23/2013 41.33 41.62 41.31 41.53 3622
4/22/2013 41.54 41.87 41.41 41.77 4718
4/19/2013 40.82 41.04 40.81 40.97 2233
4/18/2013 40.15 40.41 39.99 40.02 1748
4/17/2013 40.11 40.12 39.56 39.66 2329
4/16/2013 39.74 39.93 39.65 39.85 1974
4/15/2013 40.15 40.32 39.65 39.75 2432
4/12/2013 40.66 40.76 40.33 40.53 2707
4/11/2013 40.65 40.98 40.65 40.90 2234
4/10/2013 40.63 41.00 40.58 40.91 1633
4/9/2013 40.09 40.12 39.77 40.02 2236
4/8/2013 39.81 39.81 39.50 39.77 2069
4/5/2013 39.39 39.81 39.26 39.79 5687
4/4/2013 40.00 40.07 39.80 39.99 1754
4/3/2013 40.38 40.70 40.17 40.27 2468
4/2/2013 40.39 40.40 40.06 40.09 3591
4/1/2013 41.05 41.09 40.63 40.65 3184
3/28/2013 40.88 41.26 40.85 41.14 4555
3/27/2013 40.59 40.87 40.51 40.85 4295
3/26/2013 39.57 39.77 39.40 39.76 2687
3/25/2013 39.28 39.43 39.05 39.13 3756
3/22/2013 38.62 38.97 38.58 38.88 4100
3/21/2013 38.53 38.65 38.22 38.22 6966
3/20/2013 38.45 38.76 38.40 38.46 3516
3/19/2013 38.69 38.69 37.94 38.02 10843
3/18/2013 39.25 39.32 38.91 39.11 5998
3/15/2013 40.10 40.10 39.85 39.91 4942
3/14/2013 40.19 40.35 40.11 40.28 4601
3/13/2013 40.57 40.58 40.29 40.50 4782
3/12/2013 40.66 40.67 40.43 40.50 5490
3/11/2013 40.67 40.84 40.51 40.83 4999
3/8/2013 40.86 40.90 40.75 40.76 5762
3/7/2013 40.15 40.48 40.09 40.46 15973
3/6/2013 40.60 40.77 40.54 40.68 2944
3/5/2013 39.75 40.12 39.75 40.00 2658
3/4/2013 39.43 39.54 39.12 39.45 2855
3/1/2013 39.43 39.60 39.21 39.51 3952
2/28/2013 40.10 40.26 40.00 40.00 4942
2/27/2013 39.57 39.92 39.49 39.88 2987
2/26/2013 39.74 39.77 39.37 39.53 2233
2/25/2013 40.05 40.23 39.53 39.53 4216
2/22/2013 39.62 39.79 39.44 39.50 4416
2/21/2013 39.60 39.67 39.24 39.35 3399
2/20/2013 39.75 39.80 39.45 39.47 3447
2/19/2013 39.64 39.85 39.56 39.70 5622
2/15/2013 39.12 39.22 38.92 39.01 1886
2/14/2013 38.95 38.98 38.83 38.96 3220
2/13/2013 39.02 39.09 38.95 39.00 2115
2/12/2013 38.60 38.76 38.51 38.71 1790
2/11/2013 38.53 38.61 38.48 38.58 2202
2/8/2013 38.44 38.64 38.39 38.60 2160
2/7/2013 38.44 38.50 38.24 38.44 1477
2/6/2013 38.24 38.33 38.09 38.29 2875
2/5/2013 38.64 38.70 38.50 38.60 2262
2/4/2013 38.29 38.37 38.10 38.15 3800
2/1/2013 37.88 38.00 37.79 37.87 3513
1/31/2013 37.19 37.29 37.16 37.26 2996
1/30/2013 37.38 37.40 37.24 37.28 4617
1/29/2013 36.68 37.15 36.65 37.08 4806
1/28/2013 36.51 36.54 36.40 36.51 2389
1/25/2013 36.58 36.59 36.38 36.46 2330
1/24/2013 36.37 36.49 36.31 36.41 2642
1/23/2013 36.18 36.20 36.10 36.18 2040
1/22/2013 36.31 36.34 36.16 36.29 3775
1/18/2013 36.41 36.50 36.33 36.48 2448
1/17/2013 36.15 36.36 36.14 36.29 2743
1/16/2013 35.86 36.01 35.81 35.98 1483
1/15/2013 36.12 36.20 36.02 36.19 8717
1/14/2013 36.20 36.20 36.00 36.15 3264
1/11/2013 36.10 36.10 35.90 36.05 1941
1/10/2013 35.92 36.00 35.80 35.93 2209
1/9/2013 36.26 36.29 36.13 36.21 5511
1/8/2013 35.96 35.97 35.79 35.93 3763
1/7/2013 35.75 35.80 35.66 35.75 3564
1/4/2013 35.43 35.62 35.42 35.60 2081
1/3/2013 35.36 35.51 35.31 35.35 3852
1/2/2013 35.00 35.18 34.84 35.07 4661
12/31/2012 34.13 34.63 34.13 34.55 1715
12/28/2012 34.16 34.32 34.10 34.23 1271
12/27/2012 34.17 34.25 33.94 34.15 1293
12/26/2012 34.50 34.50 34.14 34.21 1072
Marketplace
Trading Center