Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

24.96 +0.32 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2023 24.79 24.96 24.67 24.96 31,950 +0.32(+1.30%)
Oct 03, 2023 24.70 24.95 24.57 24.64 16,956 -0.11(-0.44%)
Oct 02, 2023 24.90 24.93 24.63 24.75 38,458 -0.16(-0.64%)
Sep 29, 2023 25.27 25.27 24.85 24.91 51,335 -0.28(-1.11%)
Sep 28, 2023 25.00 25.19 24.83 25.19 57,394 +0.30(+1.21%)
Sep 27, 2023 24.81 25.00 24.57 24.89 15,869 +0.47(+1.92%)
Sep 26, 2023 24.42 24.53 24.32 24.42 93,189 +0.23(+0.95%)
Sep 25, 2023 24.12 24.40 24.19 24.19 45,675 +0.11(+0.46%)
Sep 22, 2023 24.16 24.27 24.07 24.08 11,071 +0.11(+0.46%)
Sep 21, 2023 23.98 24.28 23.72 23.97 22,997 +0.14(+0.59%)
Sep 20, 2023 23.98 24.22 23.83 23.83 14,818 -0.01(-0.04%)
Sep 19, 2023 23.98 24.04 23.72 23.84 37,162 -0.29(-1.20%)
Sep 18, 2023 24.10 24.24 24.02 24.13 32,645 -0.01(-0.04%)
Sep 15, 2023 24.42 24.50 24.13 24.14 146,894 -0.47(-1.91%)
Sep 14, 2023 24.53 24.61 24.46 24.61 30,907 +0.05(+0.20%)
Sep 13, 2023 24.56 24.68 24.41 24.56 31,613 -0.26(-1.05%)
Sep 12, 2023 24.88 24.89 24.72 24.82 36,175 -0.00(-0.02%)
Sep 11, 2023 24.79 24.88 24.72 24.82 48,948 +0.20(+0.83%)
Sep 08, 2023 24.50 24.68 24.46 24.62 58,171 +0.12(+0.49%)
Sep 07, 2023 24.46 24.54 24.36 24.50 91,649 -0.06(-0.24%)
Sep 06, 2023 24.37 24.59 24.36 24.56 34,877 +0.10(+0.40%)
Sep 05, 2023 24.50 24.70 24.46 24.46 16,362 -0.04(-0.16%)
Sep 01, 2023 24.44 24.54 24.40 24.50 24,405 +0.17(+0.70%)
Aug 31, 2023 24.60 24.86 24.22 24.33 187,014 -0.59(-2.37%)
Aug 30, 2023 24.69 24.94 24.61 24.92 40,816 +0.28(+1.14%)
Aug 29, 2023 24.42 24.67 24.39 24.64 42,301 +0.27(+1.11%)
Aug 28, 2023 24.35 24.45 24.33 24.37 48,007 +0.04(+0.16%)
Aug 25, 2023 24.33 24.60 24.25 24.33 29,625 -0.05(-0.21%)
Aug 24, 2023 24.53 24.57 24.32 24.38 116,514 -0.15(-0.61%)
Aug 23, 2023 24.46 24.65 24.35 24.53 54,117 -0.06(-0.24%)
Aug 22, 2023 24.71 24.73 24.50 24.59 110,911 -0.16(-0.67%)
Aug 21, 2023 24.74 24.88 24.74 24.75 146,512 -0.07(-0.30%)
Aug 18, 2023 24.79 24.97 24.61 24.83 78,742 -0.06(-0.24%)
Aug 17, 2023 25.00 25.04 24.79 24.89 60,344 -0.11(-0.44%)
Aug 16, 2023 24.96 25.19 24.81 25.00 43,816 +0.24(+0.97%)
Aug 15, 2023 24.80 25.04 24.71 24.76 88,181 -0.17(-0.68%)
Aug 14, 2023 25.00 25.05 24.79 24.93 61,033 -0.26(-1.03%)
Aug 11, 2023 25.30 25.51 25.10 25.19 51,753 -0.42(-1.64%)
Aug 10, 2023 25.78 25.96 25.60 25.61 33,292 -0.10(-0.39%)
Aug 09, 2023 25.70 25.93 25.70 25.71 49,086 +0.10(+0.39%)
Aug 08, 2023 25.62 25.82 25.47 25.61 133,577 -0.14(-0.54%)
Aug 07, 2023 25.85 26.01 25.72 25.75 103,724 -0.34(-1.29%)
Aug 04, 2023 26.19 26.34 26.03 26.09 219,359 -0.25(-0.96%)
Aug 03, 2023 26.10 26.55 26.10 26.34 84,385 +0.24(+0.92%)
Aug 02, 2023 26.50 26.50 26.04 26.10 157,724 -0.72(-2.68%)
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.