Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

24.43 -0.18 (-0.75%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 24.67 24.68 24.55 24.61 39,471 -0.46(-1.83%)
May 28, 2024 25.21 25.27 25.06 25.07 58,841 -0.50(-1.96%)
May 24, 2024 25.48 25.64 25.48 25.57 72,445 +0.13(+0.51%)
May 23, 2024 25.67 25.74 25.37 25.44 106,485 -0.06(-0.24%)
May 22, 2024 25.54 25.65 25.50 25.50 28,616 -0.23(-0.89%)
May 21, 2024 25.73 25.77 25.62 25.73 39,712 -0.23(-0.89%)
May 20, 2024 25.98 26.02 25.84 25.96 44,311 +0.04(+0.15%)
May 17, 2024 25.85 25.92 25.69 25.92 48,700 +0.01(+0.04%)
May 16, 2024 25.81 25.98 25.80 25.91 44,105 +0.05(+0.19%)
May 15, 2024 25.67 25.87 25.67 25.86 57,141 +0.08(+0.31%)
May 14, 2024 25.69 25.78 25.68 25.78 7,563 +0.11(+0.43%)
May 13, 2024 25.66 25.72 25.57 25.67 27,458 +0.27(+1.06%)
May 10, 2024 25.50 25.55 25.37 25.40 46,162 -0.36(-1.40%)
May 09, 2024 25.61 25.78 25.52 25.76 126,513 -0.20(-0.77%)
May 08, 2024 25.83 25.98 25.83 25.96 73,035 +0.07(+0.27%)
May 07, 2024 25.93 25.95 25.81 25.89 18,729 -0.14(-0.54%)
May 06, 2024 25.96 26.05 25.89 26.03 23,813 +0.04(+0.15%)
May 03, 2024 25.99 26.00 25.81 25.99 37,271 +0.10(+0.39%)
May 02, 2024 25.79 25.89 25.55 25.89 179,945 +0.14(+0.54%)
May 01, 2024 25.69 25.76 25.61 25.75 4,425 -0.01(-0.04%)
Apr 30, 2024 25.89 25.89 25.65 25.76 23,434 -0.24(-0.92%)
Apr 29, 2024 25.91 26.00 25.84 26.00 91,688 +0.63(+2.48%)
Apr 26, 2024 25.37 25.46 25.34 25.37 27,147 +0.16(+0.63%)
Apr 25, 2024 25.11 25.28 25.07 25.21 25,869 +0.00(+0.00%)
Apr 24, 2024 25.33 25.37 25.18 25.21 49,791 -0.03(-0.12%)
Apr 23, 2024 25.18 25.32 25.08 25.24 85,481 +0.34(+1.37%)
Apr 22, 2024 24.78 24.98 24.70 24.90 99,833 +0.16(+0.65%)
Apr 19, 2024 24.78 24.89 24.73 24.74 157,984 -0.33(-1.32%)
Apr 18, 2024 25.16 25.33 25.07 25.07 68,810 +0.21(+0.84%)
Apr 17, 2024 25.11 25.17 24.86 24.86 66,141 -0.06(-0.24%)
Apr 16, 2024 25.07 25.11 24.84 24.92 102,817 -0.53(-2.08%)
Apr 15, 2024 25.80 25.81 25.45 25.45 64,590 -0.56(-2.15%)
Apr 12, 2024 26.17 26.23 25.92 26.01 67,889 -0.39(-1.48%)
Apr 11, 2024 26.38 26.40 26.23 26.40 87,464 +0.08(+0.30%)
Apr 10, 2024 26.46 26.47 26.30 26.32 73,830 -0.37(-1.39%)
Apr 09, 2024 26.65 26.80 26.61 26.69 103,087 +0.13(+0.49%)
Apr 08, 2024 26.59 26.69 26.55 26.56 128,856 +0.12(+0.45%)
Apr 05, 2024 26.55 26.58 26.44 26.44 229,342 -0.32(-1.20%)
Apr 04, 2024 27.18 27.25 26.73 26.76 373,607 -0.57(-2.09%)
Apr 03, 2024 27.30 27.35 27.25 27.33 174,271 -0.26(-0.94%)
Apr 02, 2024 27.61 27.63 27.53 27.59 55,447 -0.11(-0.40%)
Apr 01, 2024 27.82 27.89 27.62 27.70 41,196 +0.07(+0.25%)
Mar 28, 2024 27.49 27.64 27.49 27.63 48,674 +0.15(+0.55%)
Mar 27, 2024 27.42 27.53 27.42 27.48 56,599 +0.18(+0.66%)
Mar 26, 2024 27.36 27.36 27.28 27.30 39,428 -0.04(-0.15%)
Mar 25, 2024 27.30 27.37 27.26 27.34 87,710 +0.10(+0.37%)
Mar 22, 2024 27.38 27.38 27.24 27.24 51,395 -0.46(-1.66%)
Mar 21, 2024 27.70 27.83 27.70 27.70 46,872 +0.24(+0.87%)
Mar 20, 2024 27.30 27.52 27.29 27.46 56,209 -0.04(-0.15%)
Mar 19, 2024 27.49 27.60 27.41 27.50 36,304 -0.09(-0.33%)
Mar 18, 2024 27.62 27.71 27.59 27.59 167,055 +0.21(+0.77%)
Mar 15, 2024 27.45 27.45 27.30 27.38 148,268 -0.59(-2.11%)
Mar 14, 2024 28.05 28.05 27.88 27.97 30,947 -0.06(-0.21%)
Mar 13, 2024 27.95 28.07 27.95 28.03 116,745 +0.13(+0.47%)
Mar 12, 2024 27.80 27.94 27.70 27.90 94,812 +0.10(+0.36%)
Mar 11, 2024 27.68 27.81 27.62 27.80 49,496 +0.04(+0.14%)
Mar 08, 2024 27.81 27.94 27.74 27.76 277,957 +0.29(+1.06%)
Mar 07, 2024 27.38 27.50 27.26 27.47 283,157 +0.00(+0.00%)
Mar 06, 2024 27.46 27.58 27.45 27.47 182,728 +0.06(+0.22%)
Mar 05, 2024 27.50 27.58 27.36 27.41 85,238 -0.29(-1.05%)
Mar 04, 2024 27.73 27.82 27.66 27.70 82,261 +0.05(+0.18%)
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.