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 (%)
Feb 28, 2017	31.11	31.23	30.91	30.96	177,305	-0.25(-0.81%)
Feb 27, 2017	31.27	31.35	31.12	31.21	359,841	-0.25(-0.80%)
Feb 24, 2017	31.55	31.58	31.37	31.46	113,098	-0.34(-1.08%)
Feb 23, 2017	31.78	31.87	31.70	31.80	154,807	+0.22(+0.71%)
Feb 22, 2017	31.61	31.63	31.50	31.58	142,860	+0.10(+0.33%)
Feb 21, 2017	31.63	31.63	31.36	31.48	170,545	+0.14(+0.45%)
Feb 17, 2017		31.34	31.34	31.34	0	-0.27(-0.85%)
Feb 16, 2017	31.97	31.97	31.60	31.61	448,297	+0.09(+0.30%)
Feb 15, 2017	31.63	31.63	31.35	31.52	377,574	-0.16(-0.50%)
Feb 14, 2017	31.81	31.81	31.54	31.67	150,759	-0.34(-1.08%)
Feb 13, 2017	31.88	32.09	31.86	32.02	121,345	+0.20(+0.64%)
Feb 10, 2017	31.90	31.91	31.69	31.81	107,851	+0.02(+0.06%)
Feb 09, 2017	31.77	31.87	31.73	31.79	115,122	+0.03(+0.09%)
Feb 08, 2017	31.79	31.80	31.62	31.77	40,442	-0.09(-0.29%)
Feb 07, 2017	32.10	32.10	31.80	31.86	245,550	-0.33(-1.01%)
Feb 06, 2017	32.24	32.40	32.14	32.19	22,821	+0.14(+0.44%)
Feb 03, 2017	31.99	32.14	31.97	32.05	135,047	+0.01(+0.03%)
Feb 02, 2017	31.96	32.09	31.92	32.04	62,622	+0.12(+0.38%)

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.