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 (%)
Sep 30, 2019	31.65	31.88	31.60	31.63	209,015	+0.12(+0.39%)
Sep 27, 2019	31.92	31.95	31.45	31.51	292,590	-0.36(-1.13%)
Sep 26, 2019	32.04	32.07	31.82	31.87	151,294	+0.06(+0.18%)
Sep 25, 2019	31.80	31.93	31.69	31.81	208,851	-0.02(-0.06%)
Sep 24, 2019	32.12	32.12	31.82	31.83	118,279	-0.13(-0.41%)
Sep 23, 2019	31.81	32.01	31.79	31.96	198,361	+0.09(+0.30%)
Sep 20, 2019	32.20	32.30	31.83	31.87	156,816	-0.15(-0.47%)
Sep 19, 2019	32.12	32.29	31.98	32.02	110,325	-0.03(-0.09%)
Sep 18, 2019	32.36	32.36	31.89	32.05	213,663	-0.43(-1.31%)
Sep 17, 2019	32.44	32.54	32.26	32.48	130,218	+0.00(+0.00%)
Sep 16, 2019	32.60	32.68	32.44	32.48	105,566	-0.31(-0.95%)
Sep 13, 2019	32.71	32.91	32.67	32.79	249,976	+0.08(+0.23%)
Sep 12, 2019	32.66	32.87	32.59	32.71	100,832	+0.12(+0.38%)
Sep 11, 2019	32.56	32.66	32.53	32.59	70,787	+0.12(+0.38%)
Sep 10, 2019	32.50	32.58	32.43	32.47	129,583	-0.18(-0.55%)
Sep 09, 2019	32.62	32.69	32.53	32.65	190,437	+0.11(+0.35%)
Sep 06, 2019	32.61	32.67	32.50	32.53	125,093	+0.18(+0.56%)
Sep 05, 2019	32.39	32.49	32.35	32.35	207,262	+0.13(+0.41%)
Sep 04, 2019	31.98	32.26	31.98	32.22	99,090	+0.18(+0.56%)

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.