Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.93 +0.04 (+0.14%)

Streaming Delayed Price Updated: 3:27 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.75	33.81	33.64	33.69	343,794	-0.44(-1.28%)
Jun 27, 2019	33.92	34.17	33.87	34.13	292,105	+0.27(+0.81%)
Jun 26, 2019	33.74	33.96	33.73	33.86	397,946	+0.11(+0.34%)
Jun 25, 2019	33.86	33.95	33.68	33.74	410,531	-0.26(-0.78%)
Jun 24, 2019	34.02	34.11	33.85	34.01	275,366	+0.24(+0.70%)
Jun 21, 2019	33.76	33.85	33.65	33.77	384,060	+0.08(+0.22%)
Jun 20, 2019	33.59	33.91	33.59	33.69	436,412	+0.34(+1.02%)
Jun 19, 2019	33.09	33.46	32.91	33.35	266,484	+0.32(+0.97%)
Jun 18, 2019	32.62	33.10	32.62	33.03	461,910	+0.62(+1.93%)
Jun 17, 2019	32.26	32.45	32.15	32.41	251,747	+0.05(+0.17%)
Jun 14, 2019	32.72	32.72	32.35	32.35	238,269	-0.61(-1.85%)
Jun 13, 2019	33.12	33.22	32.88	32.96	753,832	-0.15(-0.45%)
Jun 12, 2019	33.03	33.27	32.83	33.11	890,036	-0.08(-0.25%)
Jun 11, 2019	33.27	33.44	33.19	33.20	324,375	+0.35(+1.06%)
Jun 10, 2019	33.11	33.24	32.82	32.85	422,333	-0.22(-0.65%)
Jun 07, 2019	33.03	33.44	32.99	33.07	337,132	+0.02(+0.06%)
Jun 06, 2019	33.11	33.17	32.90	33.05	320,767	-0.04(-0.11%)
Jun 05, 2019	33.16	33.31	33.05	33.09	372,969	-0.04(-0.11%)
Jun 04, 2019	33.18	33.21	32.98	33.12	539,874	-0.50(-1.48%)

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.