Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.57 +0.13 (+0.51%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	31.86	31.95	31.47	31.52	644,490	-0.70(-2.19%)
Feb 27, 2019	32.38	32.56	32.19	32.22	283,297	-0.51(-1.55%)
Feb 26, 2019	32.59	32.90	32.59	32.73	362,888	-0.07(-0.20%)
Feb 25, 2019	32.58	32.86	32.56	32.80	417,624	+0.44(+1.36%)
Feb 22, 2019	32.28	32.46	32.22	32.35	243,803	+0.29(+0.91%)
Feb 21, 2019	32.42	32.42	31.90	32.06	323,956	-0.60(-1.84%)
Feb 20, 2019	32.25	32.67	32.25	32.66	528,276	+0.57(+1.79%)
Feb 19, 2019	31.70	32.25	31.51	32.09	378,013	-0.05(-0.15%)
Feb 15, 2019	32.06	32.21	32.02	32.14	231,033	+0.07(+0.20%)
Feb 14, 2019	31.98	32.16	31.79	32.07	507,724	+0.22(+0.68%)
Feb 13, 2019	32.19	32.23	31.75	31.86	377,710	-0.65(-1.99%)
Feb 12, 2019	32.61	32.75	32.48	32.50	258,652	-0.33(-1.00%)
Feb 11, 2019	32.86	33.03	32.80	32.83	250,271	-0.02(-0.06%)
Feb 08, 2019	32.80	32.91	32.63	32.85	242,952	-0.11(-0.34%)
Feb 07, 2019	32.83	33.05	32.65	32.96	385,447	+0.12(+0.37%)
Feb 06, 2019	33.01	33.16	32.73	32.84	359,491	-0.56(-1.69%)
Feb 05, 2019	33.01	33.49	33.01	33.41	322,915	+0.45(+1.37%)
Feb 04, 2019	32.71	33.02	32.47	32.95	305,714	+0.18(+0.54%)

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.