Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.40 -0.36 (-1.40%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.73	33.79	33.62	33.68	343,982	-0.43(-1.28%)
Jun 27, 2019	33.90	34.15	33.86	34.11	292,265	+0.27(+0.81%)
Jun 26, 2019	33.72	33.94	33.71	33.84	398,163	+0.11(+0.34%)
Jun 25, 2019	33.85	33.93	33.66	33.72	410,755	-0.26(-0.78%)
Jun 24, 2019	34.00	34.09	33.83	33.99	275,516	+0.24(+0.70%)
Jun 21, 2019	33.74	33.83	33.63	33.75	384,270	+0.08(+0.22%)
Jun 20, 2019	33.57	33.90	33.57	33.68	436,650	+0.34(+1.02%)
Jun 19, 2019	33.07	33.44	32.89	33.34	266,629	+0.32(+0.97%)
Jun 18, 2019	32.60	33.08	32.60	33.01	462,162	+0.62(+1.93%)
Jun 17, 2019	32.24	32.44	32.13	32.39	251,885	+0.05(+0.17%)
Jun 14, 2019	32.70	32.70	32.34	32.34	238,400	-0.61(-1.85%)
Jun 13, 2019	33.11	33.20	32.86	32.95	754,245	-0.15(-0.45%)
Jun 12, 2019	33.01	33.25	32.81	33.10	890,522	-0.08(-0.25%)
Jun 11, 2019	33.25	33.43	33.17	33.18	324,553	+0.35(+1.06%)
Jun 10, 2019	33.09	33.22	32.81	32.83	422,564	-0.22(-0.65%)
Jun 07, 2019	33.01	33.43	32.97	33.05	337,316	+0.02(+0.06%)
Jun 06, 2019	33.10	33.15	32.88	33.03	320,942	-0.04(-0.11%)
Jun 05, 2019	33.14	33.29	33.03	33.07	373,173	-0.04(-0.11%)
Jun 04, 2019	33.16	33.19	32.97	33.11	540,169	-0.50(-1.48%)

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.