Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.91 +0.05 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.21	32.42	32.13	32.13	141,512	-0.42(-1.28%)
Nov 27, 2019	32.61	32.62	32.49	32.55	156,836	+0.27(+0.82%)
Nov 26, 2019	32.33	32.33	32.09	32.28	412,367	-0.29(-0.90%)
Nov 25, 2019	32.42	32.58	32.37	32.58	248,241	+0.01(+0.03%)
Nov 22, 2019	32.63	32.71	32.52	32.57	213,061	+0.04(+0.12%)
Nov 21, 2019	32.37	32.62	32.37	32.53	81,618	-0.05(-0.15%)
Nov 20, 2019	32.88	32.97	32.57	32.58	203,351	-0.26(-0.78%)
Nov 19, 2019	32.96	33.01	32.81	32.83	107,202	-0.13(-0.40%)
Nov 18, 2019	33.00	33.02	32.86	32.97	202,615	-0.33(-0.99%)
Nov 15, 2019	33.33	33.47	33.27	33.30	139,398	+0.06(+0.17%)
Nov 14, 2019	33.16	33.37	33.16	33.24	170,469	+0.09(+0.26%)
Nov 13, 2019	33.06	33.25	32.93	33.16	438,332	-0.16(-0.48%)
Nov 12, 2019	33.40	33.46	33.32	33.32	205,880	-0.20(-0.59%)
Nov 11, 2019	33.40	33.61	33.17	33.51	145,580	-0.24(-0.70%)
Nov 08, 2019	33.65	33.83	33.65	33.75	331,640	-0.16(-0.47%)
Nov 07, 2019	33.96	34.11	33.87	33.91	317,917	+0.23(+0.67%)
Nov 06, 2019	33.67	33.82	33.61	33.68	218,576	-0.69(-2.01%)
Nov 05, 2019	34.35	34.52	34.31	34.38	199,928	+0.34(+1.00%)
Nov 04, 2019	34.06	34.20	33.94	34.03	207,187	+0.15(+0.45%)

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.