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 (%)
Jul 31, 2023 26.68 26.94 26.68 26.85 66,733 +0.01(+0.04%)
Jul 28, 2023 26.96 27.10 26.83 26.84 58,761 -0.04(-0.15%)
Jul 27, 2023 27.16 27.16 26.85 26.88 71,014 -0.29(-1.06%)
Jul 26, 2023 27.04 27.27 26.95 27.17 59,138 +0.09(+0.33%)
Jul 25, 2023 27.12 27.23 26.97 27.08 65,879 -0.04(-0.15%)
Jul 24, 2023 26.91 27.27 26.91 27.12 115,184 +0.21(+0.77%)
Jul 21, 2023 26.83 27.22 26.71 26.91 42,812 +0.29(+1.08%)
Jul 20, 2023 26.74 26.86 26.62 26.62 103,186 +0.03(+0.11%)
Jul 19, 2023 26.70 26.70 26.51 26.59 111,824 +0.05(+0.21%)
Jul 18, 2023 26.51 26.65 26.42 26.54 28,268 -0.22(-0.83%)
Jul 17, 2023 26.75 26.78 26.43 26.76 112,862 +0.01(+0.04%)
Jul 14, 2023 26.77 26.78 26.59 26.75 60,817 -0.01(-0.04%)
Jul 13, 2023 26.64 26.76 26.33 26.76 42,820 +0.51(+1.93%)
Jul 12, 2023 26.08 26.28 25.78 26.25 43,504 +0.71(+2.80%)
Jul 11, 2023 25.37 25.55 25.33 25.54 37,022 +0.21(+0.82%)
Jul 10, 2023 25.30 25.35 25.11 25.33 117,489 -0.08(-0.30%)
Jul 07, 2023 25.29 25.62 25.29 25.41 33,263 +0.02(+0.07%)
Jul 06, 2023 25.61 25.67 25.32 25.39 20,384 -0.31(-1.20%)
Jul 05, 2023 25.89 26.12 25.69 25.70 64,643 -0.28(-1.07%)
Jul 03, 2023 25.86 26.09 25.83 25.98 59,213 +0.15(+0.58%)
Jun 30, 2023 25.92 26.12 25.72 25.83 50,736 -0.16(-0.61%)
Jun 29, 2023 25.88 26.05 25.71 25.99 68,128 -0.04(-0.15%)
Jun 28, 2023 25.99 26.06 25.61 26.03 43,310 -0.02(-0.08%)
Jun 27, 2023 25.89 26.07 25.87 26.05 31,337 +0.35(+1.35%)
Jun 26, 2023 25.54 25.79 25.45 25.70 67,866 +0.53(+2.09%)
Jun 23, 2023 25.29 25.35 25.01 25.17 58,019 -0.15(-0.59%)
Jun 22, 2023 25.32 25.44 25.02 25.32 87,284 +0.10(+0.39%)
Jun 21, 2023 25.29 25.58 25.12 25.22 62,012 -0.16(-0.63%)
Jun 20, 2023 25.39 25.48 25.22 25.38 38,175 -0.09(-0.35%)
Jun 16, 2023 25.51 25.59 25.30 25.47 236,472 +0.21(+0.82%)
Jun 15, 2023 25.14 25.33 25.07 25.26 16,209 -1.20(-4.53%)
May 08, 2023 26.65 26.81 26.43 26.46 55,228 -0.38(-1.42%)
May 05, 2023 26.77 26.93 26.54 26.84 51,135 +0.24(+0.88%)
May 04, 2023 26.56 26.77 26.53 26.61 61,503 +0.25(+0.97%)
May 03, 2023 26.40 26.59 26.35 26.35 39,974 -0.05(-0.19%)
May 02, 2023 26.40 26.64 26.24 26.40 63,885 +0.06(+0.22%)
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.