Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

27.63 +0.15 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 28.08 28.36 28.08 28.31 235,235 +0.63(+2.27%)
Jun 28, 2018 27.55 27.70 27.38 27.68 369,049 -0.22(-0.77%)
Jun 27, 2018 28.01 28.35 27.74 27.90 297,267 +0.70(+2.59%)
Jun 26, 2018 27.42 27.42 27.05 27.20 201,230 -0.14(-0.52%)
Jun 25, 2018 27.42 27.42 27.05 27.34 447,841 -0.36(-1.29%)
Jun 22, 2018 27.77 27.83 27.59 27.69 306,883 +0.07(+0.24%)
Jun 21, 2018 27.94 28.13 27.60 27.63 192,737 -0.85(-3.00%)
Jun 20, 2018 28.60 28.65 28.42 28.48 270,957 -0.42(-1.46%)
Jun 19, 2018 28.74 28.98 28.66 28.90 143,311 +0.02(+0.07%)
Jun 18, 2018 29.01 29.03 28.55 28.88 207,331 -0.50(-1.69%)
Jun 15, 2018 29.46 29.23 29.38 182,334 -0.18(-0.60%)
Jun 14, 2018 29.81 29.81 29.53 29.56 146,384 -0.21(-0.69%)
Jun 13, 2018 29.96 30.06 29.58 29.76 355,406 -0.74(-2.42%)
Jun 12, 2018 30.71 30.73 30.41 30.50 140,653 -0.12(-0.40%)
Jun 11, 2018 30.75 30.82 30.59 30.62 78,808 -0.09(-0.30%)
Jun 08, 2018 30.73 31.10 30.60 30.72 212,134 -0.02(-0.06%)
Jun 07, 2018 31.43 31.43 30.68 30.74 1,011,239 -0.39(-1.26%)
Jun 06, 2018 31.14 31.13 144,427 +0.48(+1.56%)
Jun 05, 2018 30.98 30.98 30.62 30.65 320,104 +0.04(+0.12%)
Jun 04, 2018 30.82 30.86 30.61 30.61 157,478 -0.21(-0.67%)
Jun 01, 2018 30.52 31.00 30.52 30.82 272,351 +0.39(+1.29%)
May 31, 2018 30.25 30.48 30.11 30.43 150,232 +0.11(+0.37%)
May 30, 2018 30.00 30.35 29.76 30.31 211,499 +0.11(+0.37%)
May 29, 2018 30.52 30.58 30.10 30.20 149,482 -0.75(-2.42%)
May 25, 2018 30.95 30.95 30.95 0 +0.09(+0.30%)
May 24, 2018 30.60 30.87 30.38 30.86 383,374 +0.32(+1.04%)
May 23, 2018 30.43 30.60 30.13 30.54 342,068 -0.30(-0.97%)
May 22, 2018 30.83 31.06 30.78 30.84 266,924 -0.15(-0.48%)
May 21, 2018 30.79 31.03 30.79 30.99 151,384 +0.21(+0.67%)
May 18, 2018 30.77 30.85 30.54 30.78 217,995 -0.16(-0.51%)
May 17, 2018 31.32 31.32 30.94 30.94 140,713 -0.91(-2.85%)
May 16, 2018 31.70 31.88 31.70 31.85 153,214 +0.44(+1.40%)
May 15, 2018 31.78 31.78 31.31 31.41 258,152 -0.07(-0.24%)
May 14, 2018 31.62 31.65 31.47 31.48 368,451 -0.12(-0.38%)
May 11, 2018 31.56 31.78 31.45 31.61 177,264 +0.07(+0.21%)
May 10, 2018 31.17 31.62 31.05 31.54 266,818 +0.63(+2.03%)
May 09, 2018 31.03 31.03 30.78 30.91 191,038 -0.08(-0.27%)
May 08, 2018 30.96 31.10 30.71 31.00 157,865 +0.14(+0.45%)
May 07, 2018 30.60 30.94 30.45 30.86 871,382 -0.06(-0.18%)
May 04, 2018 30.49 31.02 30.40 30.91 195,844 +0.19(+0.61%)
May 03, 2018 30.74 30.80 30.41 30.73 323,152 -0.37(-1.20%)
May 02, 2018 31.44 31.44 31.04 31.10 170,741 -0.35(-1.10%)
May 01, 2018 31.62 31.62 31.18 31.45 66,730 -0.18(-0.56%)
Apr 30, 2018 31.97 32.01 31.62 31.62 134,866 -0.03(-0.09%)
Apr 27, 2018 31.56 31.69 31.28 31.65 227,778 +0.57(+1.84%)
Apr 26, 2018 30.76 31.11 30.53 31.08 184,654 +0.66(+2.18%)
Apr 25, 2018 30.30 30.69 30.13 30.42 402,285 +0.07(+0.25%)
Apr 24, 2018 30.63 30.75 30.30 30.34 432,179 -0.36(-1.16%)
Apr 23, 2018 30.88 30.99 30.66 30.70 251,711 -0.34(-1.09%)
Apr 20, 2018 31.34 31.37 30.95 31.04 361,507 +0.12(+0.39%)
Apr 19, 2018 31.25 31.49 30.87 30.91 261,492 -0.93(-2.91%)
Apr 18, 2018 31.65 31.88 31.47 31.84 194,286 +0.37(+1.19%)
Apr 17, 2018 31.27 31.51 31.18 31.47 209,725 -0.43(-1.35%)
Apr 16, 2018 31.84 31.93 31.69 31.90 153,972 -0.05(-0.15%)
Apr 13, 2018 32.15 32.25 31.90 31.94 155,790 -0.56(-1.73%)
Apr 12, 2018 32.44 32.58 32.27 32.50 164,142 +0.31(+0.96%)
Apr 11, 2018 32.05 32.27 32.04 32.20 96,150 +0.00(+0.00%)
Apr 10, 2018 32.10 32.24 31.96 32.20 184,985 +0.26(+0.82%)
Apr 09, 2018 32.05 32.20 31.90 31.93 161,326 +0.18(+0.56%)
Apr 06, 2018 32.10 32.28 31.69 31.76 121,891 -0.65(-2.02%)
Apr 05, 2018 32.43 32.52 32.32 32.41 114,006 -0.07(-0.23%)
Apr 04, 2018 32.10 32.79 32.10 32.48 121,423 -0.23(-0.71%)
Apr 03, 2018 32.51 32.74 32.39 32.72 164,317 +0.64(+1.98%)
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.