Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.92 +0.01 (+0.04%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	27.98	28.01	27.73	27.81	170,491	-0.63(-2.21%)
Apr 28, 2022	28.64	28.64	28.37	28.44	34,901	+0.07(+0.24%)
Apr 27, 2022	28.37	28.50	28.32	28.37	155,317	-0.16(-0.57%)
Apr 26, 2022	28.88	28.97	28.52	28.54	124,353	-0.40(-1.37%)
Apr 25, 2022	28.81	28.99	28.75	28.93	108,761	+0.17(+0.60%)
Apr 22, 2022	28.86	28.94	28.74	28.76	81,285	-0.28(-0.96%)
Apr 21, 2022	29.31	29.33	29.01	29.04	49,213	-0.42(-1.44%)
Apr 20, 2022	29.56	29.58	29.34	29.46	51,172	+0.51(+1.77%)
Apr 19, 2022	29.04	29.08	28.89	28.95	158,047	-0.12(-0.40%)
Apr 18, 2022	28.92	29.14	28.91	29.07	27,167	+0.29(+1.01%)
Apr 14, 2022	28.99	28.99	28.76	28.78	89,632	-0.33(-1.13%)
Apr 13, 2022	28.99	29.11	28.86	29.10	43,950	+0.33(+1.14%)
Apr 12, 2022	29.10	29.12	28.71	28.78	90,312	-0.37(-1.26%)
Apr 11, 2022	29.36	29.36	29.12	29.14	76,256	-0.31(-1.05%)
Apr 08, 2022	29.52	29.59	29.41	29.45	83,417	+0.08(+0.26%)
Apr 07, 2022	29.40	29.54	29.23	29.38	102,404	-0.61(-2.03%)
Apr 06, 2022	30.07	30.09	29.83	29.98	43,133	-0.10(-0.32%)
Apr 05, 2022	30.33	30.33	30.03	30.08	118,869	-0.33(-1.08%)
Apr 04, 2022	30.32	30.50	30.32	30.41	58,213	+0.35(+1.16%)

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.