Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

25.86 -0.21 (-0.81%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 25.85 26.18 25.68 25.86 59,438 -0.21(-0.81%)
Jun 02, 2023 26.18 26.19 25.82 26.07 145,433 +0.45(+1.76%)
Jun 01, 2023 25.49 25.92 25.36 25.62 47,713 +0.08(+0.31%)
May 31, 2023 25.55 25.62 25.28 25.54 479,470 -0.13(-0.51%)
May 30, 2023 25.85 25.85 25.52 25.67 145,827 -0.37(-1.42%)
May 26, 2023 26.00 26.34 26.00 26.04 61,737 -0.07(-0.27%)
May 25, 2023 26.19 26.43 26.01 26.11 47,379 -0.26(-0.99%)
May 24, 2023 26.48 26.50 26.15 26.37 51,378 +0.07(+0.27%)
May 23, 2023 26.45 26.66 26.24 26.30 29,287 -0.32(-1.20%)
May 22, 2023 26.62 26.90 26.52 26.62 15,585 -0.14(-0.52%)
May 19, 2023 26.84 26.98 26.73 26.76 68,989 -0.02(-0.07%)
May 18, 2023 26.54 26.78 26.43 26.78 34,376 +0.35(+1.32%)
May 17, 2023 26.40 26.62 26.24 26.43 60,904 +0.14(+0.53%)
May 16, 2023 26.28 26.54 26.27 26.29 42,631 +0.06(+0.23%)
May 15, 2023 26.23 26.41 26.12 26.23 82,456 -0.10(-0.38%)
May 12, 2023 26.45 26.64 26.26 26.33 197,934 -0.46(-1.72%)
May 11, 2023 26.80 27.06 26.62 26.79 75,569 -0.12(-0.45%)
May 10, 2023 27.20 27.20 26.78 26.91 37,948 +0.16(+0.60%)
May 09, 2023 26.78 26.83 26.64 26.75 23,586 -0.24(-0.89%)
May 08, 2023 27.18 27.34 26.96 26.99 54,148 -0.39(-1.42%)
May 05, 2023 27.30 27.47 27.07 27.38 50,135 +0.24(+0.88%)
May 04, 2023 27.09 27.30 27.06 27.14 60,301 +0.26(+0.97%)
May 03, 2023 26.93 27.12 26.88 26.88 39,193 -0.05(-0.19%)
May 02, 2023 26.93 27.17 26.77 26.93 62,636 +0.06(+0.22%)
May 01, 2023 27.01 27.18 26.64 26.87 38,316 -0.15(-0.56%)
Apr 28, 2023 26.89 27.17 26.77 27.02 55,508 +0.22(+0.82%)
Apr 27, 2023 26.50 26.84 26.41 26.80 79,346 +0.50(+1.90%)
Apr 26, 2023 26.39 26.57 26.29 26.30 101,657 -0.16(-0.60%)
Apr 25, 2023 26.43 26.61 26.33 26.46 462,838 -0.11(-0.41%)
Apr 24, 2023 26.53 26.70 26.47 26.57 260,144 +0.64(+2.47%)
Apr 21, 2023 25.97 26.06 25.73 25.93 454,503 -0.19(-0.73%)
Apr 20, 2023 26.00 26.28 25.98 26.12 105,812 +0.44(+1.71%)
Apr 19, 2023 25.52 25.73 25.45 25.68 195,946 -0.14(-0.54%)
Apr 18, 2023 25.97 26.00 25.71 25.82 302,347 -0.24(-0.92%)
Apr 17, 2023 26.10 26.10 25.94 26.06 193,258 -0.12(-0.46%)
Apr 14, 2023 26.30 26.57 26.00 26.18 194,404 -0.23(-0.85%)
Apr 13, 2023 26.28 26.55 26.18 26.41 264,712 +0.30(+1.13%)
Apr 12, 2023 26.43 26.61 26.09 26.11 222,283 -0.42(-1.58%)
Apr 11, 2023 26.53 26.69 26.41 26.53 425,656 +0.00(+0.00%)
Apr 10, 2023 26.55 26.65 26.40 26.53 49,015 -0.14(-0.52%)
Apr 06, 2023 26.53 26.78 26.41 26.67 253,317 +0.10(+0.38%)
Apr 05, 2023 26.69 26.69 26.30 26.57 194,660 -0.24(-0.90%)
Apr 04, 2023 26.77 26.95 26.70 26.81 123,218 -0.19(-0.70%)
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.