Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.59 +0.15 (+0.59%)

Streaming Delayed Price Updated: 10:42 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.52	30.52	29.85	29.94	132,988	-0.35(-1.15%)
Dec 28, 2018	30.04	30.45	30.01	30.29	264,380	+0.36(+1.19%)
Dec 27, 2018	29.92	30.06	29.59	29.93	141,987	-0.14(-0.47%)
Dec 26, 2018	29.82	30.07	29.61	30.07	136,851	+0.68(+2.30%)
Dec 24, 2018	29.67	29.75	29.36	29.40	59,946	-0.30(-1.01%)
Dec 21, 2018	29.71	30.02	29.58	29.70	255,329	-0.38(-1.25%)
Dec 20, 2018	29.90	30.18	29.73	30.07	358,777	+0.68(+2.30%)
Dec 19, 2018	29.92	30.28	29.16	29.40	868,269	-0.37(-1.23%)
Dec 18, 2018	29.55	29.88	29.48	29.76	288,426	+0.08(+0.26%)
Dec 17, 2018	29.91	30.00	29.54	29.69	186,926	-0.16(-0.53%)
Dec 14, 2018	29.77	30.08	29.69	29.85	158,114	-0.23(-0.75%)
Dec 13, 2018	30.02	30.20	29.96	30.07	201,814	+0.09(+0.31%)
Dec 12, 2018	29.85	30.23	29.76	29.98	265,196	+0.18(+0.60%)
Dec 11, 2018	29.79	29.97	29.42	29.80	260,219	+0.57(+1.96%)
Dec 10, 2018	29.38	29.41	28.85	29.23	184,383	-0.20(-0.67%)
Dec 07, 2018	29.93	30.15	29.38	29.42	270,307	-0.89(-2.94%)
Dec 06, 2018	30.02	30.36	29.75	30.32	399,842	+0.10(+0.34%)
Dec 04, 2018	30.68	30.95	30.11	30.21	300,247	-0.07(-0.22%)

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.