Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

27.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 25.04 25.11 24.77 25.03 489,301 -0.13(-0.51%)
May 30, 2023 25.33 25.33 25.01 25.15 148,817 -0.36(-1.42%)
May 26, 2023 25.48 25.81 25.48 25.52 63,002 -0.07(-0.27%)
May 25, 2023 25.66 25.90 25.49 25.59 48,350 -0.25(-0.99%)
May 24, 2023 25.95 25.97 25.62 25.84 52,431 +0.07(+0.27%)
May 23, 2023 25.92 26.12 25.71 25.77 29,887 -0.31(-1.20%)
May 22, 2023 26.09 26.36 25.99 26.09 15,904 -0.14(-0.52%)
May 19, 2023 26.30 26.44 26.19 26.22 70,403 -0.02(-0.07%)
May 18, 2023 26.01 26.24 25.90 26.24 35,080 +0.34(+1.32%)
May 17, 2023 25.87 26.09 25.71 25.90 62,152 +0.14(+0.53%)
May 16, 2023 25.75 26.00 25.74 25.76 43,505 +0.06(+0.23%)
May 15, 2023 25.70 25.88 25.60 25.70 84,146 -0.10(-0.38%)
May 12, 2023 25.92 26.10 25.73 25.80 201,992 -0.45(-1.72%)
May 11, 2023 26.26 26.52 26.09 26.25 77,118 -0.12(-0.45%)
May 10, 2023 26.65 26.65 26.24 26.37 38,726 +0.16(+0.60%)
May 09, 2023 26.24 26.29 26.10 26.21 24,069 -0.24(-0.89%)
May 08, 2023 26.63 26.79 26.42 26.45 55,258 -0.38(-1.42%)
May 05, 2023 26.75 26.92 26.53 26.83 51,162 +0.24(+0.88%)
May 04, 2023 26.55 26.75 26.52 26.59 61,537 +0.25(+0.97%)
May 03, 2023 26.39 26.58 26.34 26.34 39,996 -0.05(-0.19%)
May 02, 2023 26.39 26.62 26.23 26.39 63,920 +0.06(+0.22%)
May 01, 2023 26.47 26.63 26.10 26.33 39,101 -0.15(-0.56%)
Apr 28, 2023 26.35 26.62 26.23 26.48 56,646 +0.22(+0.82%)
Apr 27, 2023 25.97 26.30 25.88 26.26 80,972 +0.49(+1.90%)
Apr 26, 2023 25.86 26.04 25.76 25.77 103,741 -0.16(-0.60%)
Apr 25, 2023 25.90 26.08 25.80 25.93 472,328 -0.11(-0.41%)
Apr 24, 2023 26.00 26.16 25.94 26.04 265,478 +0.63(+2.47%)
Apr 21, 2023 25.45 25.54 25.21 25.41 463,822 -0.19(-0.73%)
Apr 20, 2023 25.48 25.75 25.45 25.60 107,981 +0.43(+1.71%)
Apr 19, 2023 25.01 25.21 24.94 25.16 199,963 -0.14(-0.54%)
Apr 18, 2023 25.45 25.47 25.19 25.30 308,546 -0.24(-0.92%)
Apr 17, 2023 25.58 25.58 25.42 25.54 197,220 -0.12(-0.46%)
Apr 14, 2023 25.77 26.04 25.48 25.65 198,390 -0.22(-0.85%)
Apr 13, 2023 25.75 26.02 25.66 25.87 270,139 +0.29(+1.13%)
Apr 12, 2023 25.90 26.08 25.57 25.59 226,840 -0.41(-1.58%)
Apr 11, 2023 26.00 26.15 25.88 26.00 434,383 +0.00(+0.00%)
Apr 10, 2023 26.02 26.11 25.87 26.00 50,020 -0.14(-0.52%)
Apr 06, 2023 26.00 26.24 25.88 26.13 258,511 +0.10(+0.38%)
Apr 05, 2023 26.15 26.15 25.77 26.04 198,651 -0.24(-0.90%)
Apr 04, 2023 26.23 26.41 26.16 26.27 125,744 -0.19(-0.70%)
Apr 03, 2023 26.34 26.54 26.30 26.46 154,889 +0.04(+0.15%)
Mar 31, 2023 26.46 26.53 26.36 26.42 81,875 -0.49(-1.82%)
Mar 30, 2023 26.89 27.13 26.78 26.91 93,810 +0.08(+0.29%)
Mar 29, 2023 26.82 26.97 26.50 26.83 155,026 +0.11(+0.40%)
Mar 28, 2023 26.64 26.77 26.57 26.72 78,781 +0.05(+0.18%)
Mar 27, 2023 26.62 26.70 26.48 26.67 257,077 +0.08(+0.29%)
Mar 24, 2023 26.39 26.63 26.37 26.59 349,059 +0.55(+2.11%)
Mar 23, 2023 26.25 26.37 25.95 26.05 485,788 -0.25(-0.93%)
Mar 22, 2023 26.47 26.52 26.17 26.29 515,343 -0.03(-0.11%)
Mar 21, 2023 26.38 26.52 26.22 26.32 151,914 +0.22(+0.83%)
Mar 20, 2023 25.95 26.14 25.80 26.10 248,727 +0.48(+1.87%)
Mar 17, 2023 25.72 26.10 25.52 25.62 352,370 +0.02(+0.08%)
Mar 16, 2023 25.37 25.68 25.16 25.61 150,158 +0.36(+1.44%)
Mar 15, 2023 25.22 25.62 25.01 25.24 255,365 -0.38(-1.49%)
Mar 14, 2023 25.60 25.78 25.45 25.62 171,295 -0.02(-0.08%)
Mar 13, 2023 25.71 26.09 25.58 25.64 122,409 -0.17(-0.65%)
Mar 10, 2023 26.09 26.17 25.81 25.81 95,837 -0.02(-0.08%)
Mar 09, 2023 26.07 26.45 25.72 25.83 198,553 -0.44(-1.68%)
Mar 08, 2023 26.22 26.44 26.19 26.27 151,266 +0.12(+0.45%)
Mar 07, 2023 26.44 26.87 26.13 26.15 180,210 -0.23(-0.85%)
Mar 06, 2023 26.47 26.57 26.34 26.38 220,182 -0.11(-0.41%)
Mar 03, 2023 26.44 26.64 26.27 26.49 241,088 +0.31(+1.20%)
Mar 02, 2023 26.18 26.31 26.05 26.17 249,467 +0.00(+0.00%)
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.