Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.92 +0.01 (+0.04%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	27.39	27.88	27.01	27.66	267,818	-0.44(-1.58%)
Feb 27, 2020	28.44	28.54	28.06	28.10	215,107	-0.11(-0.40%)
Feb 26, 2020	28.16	28.57	28.16	28.22	311,099	-0.70(-2.42%)
Feb 25, 2020	29.37	29.58	28.86	28.92	204,223	-0.07(-0.23%)
Feb 24, 2020	29.28	29.28	28.92	28.98	279,321	-1.31(-4.31%)
Feb 21, 2020	30.25	30.53	30.22	30.29	120,122	-0.27(-0.90%)
Feb 20, 2020	30.63	30.76	30.46	30.56	104,330	+0.00(+0.00%)
Feb 19, 2020	30.59	30.70	30.52	30.56	150,313	+0.11(+0.37%)
Feb 18, 2020	30.21	30.51	30.21	30.45	91,554	+0.08(+0.25%)
Feb 14, 2020	30.45	30.67	30.22	30.37	89,167	-0.19(-0.62%)
Feb 13, 2020	30.63	30.68	30.45	30.56	176,864	-0.47(-1.52%)
Feb 12, 2020	31.01	31.06	30.87	31.04	213,858	-0.19(-0.61%)
Feb 11, 2020	30.99	31.23	30.98	31.23	243,203	+0.36(+1.17%)
Feb 10, 2020	30.76	30.88	30.75	30.87	97,448	-0.01(-0.03%)
Feb 07, 2020	30.88	30.90	30.71	30.88	471,191	-0.10(-0.34%)
Feb 06, 2020	31.10	31.16	30.89	30.98	193,947	+0.34(+1.11%)
Feb 05, 2020	30.51	30.86	30.51	30.64	443,848	+0.53(+1.76%)
Feb 04, 2020	29.97	30.15	29.97	30.11	230,349	+0.68(+2.32%)

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.