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 30, 2014 33.94 33.98 33.61 33.67 226,228 -0.40(-1.18%)
Jun 27, 2014 33.82 34.09 33.73 34.07 291,147 +0.10(+0.30%)
Jun 26, 2014 33.98 34.01 33.84 33.97 446,923 +0.16(+0.49%)
Jun 25, 2014 33.67 33.89 33.48 33.81 721,653 +0.46(+1.39%)
Jun 24, 2014 33.22 33.47 32.75 33.34 1,829,398 +0.24(+0.71%)
Jun 23, 2014 33.08 33.15 32.99 33.11 243,487 +0.14(+0.41%)
Jun 20, 2014 33.10 33.11 32.84 32.97 72,426 +0.02(+0.06%)
Jun 19, 2014 32.99 33.07 32.71 32.95 276,486 -0.17(-0.52%)
Jun 18, 2014 32.74 33.24 32.65 33.13 489,203 +0.31(+0.94%)
Jun 17, 2014 32.68 32.90 32.54 32.82 530,168 -0.35(-1.07%)
Jun 16, 2014 33.25 33.38 33.02 33.17 155,240 -0.30(-0.89%)
Jun 13, 2014 33.32 33.51 33.24 33.47 76,671 -0.01(-0.03%)
Jun 12, 2014 33.65 33.71 33.11 33.48 368,035 -0.08(-0.24%)
Jun 11, 2014 33.59 33.67 33.40 33.56 127,167 -0.08(-0.24%)
Jun 10, 2014 33.62 33.83 33.61 33.64 641,121 -0.35(-1.04%)
Jun 06, 2014 33.48 34.04 33.48 34.00 334,018 +0.44(+1.30%)
Jun 05, 2014 33.40 33.62 33.32 33.56 102,794 +0.33(+0.98%)
Jun 04, 2014 33.35 33.36 33.17 33.24 171,317 -0.23(-0.68%)
Jun 03, 2014 33.45 33.59 33.29 33.46 236,158 +0.53(+1.60%)
Jun 02, 2014 33.09 33.13 32.85 32.94 344,258 +0.22(+0.67%)
May 30, 2014 33.10 33.13 32.66 32.72 368,570 -0.41(-1.23%)
May 29, 2014 33.09 33.24 33.02 33.13 247,919 -0.46(-1.38%)
May 28, 2014 33.62 33.69 33.41 33.59 343,456 +0.01(+0.03%)
May 27, 2014 33.70 33.89 33.54 33.58 366,829 -0.29(-0.86%)
May 23, 2014 33.88 33.87 33.87 33.87 134,312 -0.03(-0.08%)
May 22, 2014 33.95 33.99 33.82 33.90 84,832 +0.15(+0.43%)
May 21, 2014 33.83 33.83 33.60 33.75 275,074 -0.44(-1.30%)
May 20, 2014 33.99 34.28 33.79 34.20 688,276 +0.17(+0.51%)
May 19, 2014 34.19 34.26 34.00 34.03 195,947 +0.04(+0.11%)
May 16, 2014 33.62 34.01 33.57 33.99 218,945 +0.53(+1.57%)
May 15, 2014 33.85 33.96 33.22 33.46 189,032 -0.52(-1.52%)
May 14, 2014 33.87 34.15 33.87 33.98 288,128 +0.25(+0.75%)
May 13, 2014 33.85 33.99 33.65 33.73 364,506 -0.13(-0.38%)
May 12, 2014 33.70 33.90 33.50 33.85 402,294 +0.34(+1.00%)
May 09, 2014 33.66 33.73 33.42 33.52 601,204 +0.24(+0.71%)
May 08, 2014 33.13 33.49 33.13 33.28 865,284 +0.23(+0.69%)
May 07, 2014 32.72 33.09 32.55 33.05 284,835 +0.47(+1.45%)
May 06, 2014 32.57 32.98 32.57 32.58 137,382 -0.16(-0.50%)
May 05, 2014 32.75 32.77 32.52 32.75 175,327 +0.06(+0.19%)
May 02, 2014 32.68 32.80 32.45 32.68 161,896 -0.02(-0.06%)
May 01, 2014 32.46 32.76 32.46 32.70 130,117 +0.08(+0.25%)
Apr 30, 2014 32.43 32.63 32.29 32.62 244,203 +0.31(+0.95%)
Apr 29, 2014 32.12 32.53 32.06 32.31 579,997 +0.48(+1.51%)
Apr 28, 2014 32.37 32.37 31.44 31.83 264,195 -0.15(-0.48%)
Apr 25, 2014 32.48 32.48 31.84 31.98 227,109 -0.13(-0.40%)
Apr 24, 2014 32.29 32.32 31.87 32.11 207,265 -0.21(-0.65%)
Apr 23, 2014 32.46 32.70 32.13 32.32 259,410 -0.44(-1.36%)
Apr 22, 2014 32.95 33.03 32.76 32.76 264,903 -0.13(-0.39%)
Apr 21, 2014 32.88 33.13 32.67 32.89 707,148 +0.15(+0.47%)
Apr 17, 2014 32.67 32.74 32.74 32.74 190,835 +0.11(+0.33%)
Apr 16, 2014 32.30 32.70 32.20 32.63 256,801 +0.63(+1.96%)
Apr 15, 2014 32.02 32.17 31.37 32.00 277,972 -0.02(-0.06%)
Apr 14, 2014 32.00 32.11 31.77 32.02 460,997 +0.17(+0.54%)
Apr 11, 2014 31.55 31.90 31.51 31.85 212,678 +0.07(+0.23%)
Apr 10, 2014 32.20 32.47 31.70 31.77 359,804 -0.43(-1.32%)
Apr 09, 2014 32.16 32.39 31.71 32.20 360,577 +0.35(+1.11%)
Apr 08, 2014 31.60 32.06 31.60 31.85 219,895 +0.39(+1.24%)
Apr 07, 2014 31.60 31.87 31.38 31.46 349,557 +0.25(+0.78%)
Apr 04, 2014 31.58 32.22 31.17 31.21 638,731 -0.21(-0.66%)
Apr 03, 2014 31.69 31.69 31.01 31.42 231,636 -0.34(-1.06%)
Apr 02, 2014 31.79 31.80 31.57 31.76 391,031 +0.20(+0.63%)
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.