Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.44 -0.06 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.87	31.16		31.13	75,627	+0.56(+1.83%)
Jan 28, 2022	30.49	30.58	30.32	30.57	110,277	+0.10(+0.32%)
Jan 27, 2022	30.47	30.66	30.37	30.47	96,450	+0.34(+1.12%)
Jan 26, 2022	30.38	30.56	29.97	30.14	145,256	-0.36(-1.17%)
Jan 25, 2022	30.29	30.54	30.29	30.49	161,741	+0.46(+1.54%)
Jan 24, 2022	30.08	30.13	29.67	30.03	101,346	-0.23(-0.77%)
Jan 21, 2022	30.47	30.57	30.22	30.26	207,323	+0.18(+0.61%)
Jan 20, 2022	30.23	30.41	30.05	30.08	153,609	-0.13(-0.42%)
Jan 19, 2022	30.23	30.38	30.16	30.20	191,585	-0.18(-0.60%)
Jan 18, 2022	30.47	30.61	30.30	30.39	609,591	-0.30(-0.97%)
Jan 14, 2022				30.69	0	-0.19(-0.62%)
Jan 13, 2022	30.88	31.12	30.82	30.88	135,096	+0.23(+0.76%)
Jan 12, 2022	30.56	30.70	30.47	30.65	125,835	+0.46(+1.52%)
Jan 11, 2022	30.02	30.24	29.94	30.19	140,167	+0.21(+0.69%)
Jan 10, 2022	30.06	30.30	29.88	29.98	506,262	+0.41(+1.37%)
Jan 07, 2022	29.66	29.66	29.47	29.58	119,378	-0.41(-1.38%)
Jan 06, 2022	29.99	30.18	29.92	29.99	166,285	-0.01(-0.03%)
Jan 05, 2022	30.12	30.40	29.95	30.00	310,367	-0.22(-0.73%)
Jan 04, 2022	30.04	30.24	29.98	30.22	185,820	+0.04(+0.13%)

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.