Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

24.12 +0.12 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 30.76 30.76 30.76 48,504 -0.04(-0.14%)
Dec 30, 2020 30.87 30.95 30.74 30.80 48,504 +0.08(+0.26%)
Dec 29, 2020 30.57 30.85 30.56 30.72 80,280 +0.16(+0.54%)
Dec 28, 2020 30.77 30.77 30.29 30.56 86,450 -0.26(-0.85%)
Dec 24, 2020 30.82 30.91 30.66 30.82 17,009 +0.11(+0.35%)
Dec 23, 2020 30.58 30.82 30.44 30.71 43,273 +0.47(+1.56%)
Dec 22, 2020 30.52 30.58 30.16 30.24 54,979 -0.41(-1.35%)
Dec 21, 2020 30.60 30.95 30.48 30.66 86,322 -0.42(-1.36%)
Dec 18, 2020 31.01 31.11 30.91 31.08 73,991 +0.08(+0.24%)
Dec 17, 2020 31.05 31.14 30.95 31.00 67,821 +0.08(+0.24%)
Dec 16, 2020 31.11 31.20 30.85 30.93 265,882 -0.09(-0.30%)
Dec 15, 2020 31.14 31.14 30.82 31.02 100,193 -0.17(-0.54%)
Dec 14, 2020 31.09 31.27 31.01 31.19 123,323 +0.29(+0.95%)
Dec 11, 2020 30.91 31.11 30.79 30.90 81,293 +0.21(+0.67%)
Dec 10, 2020 30.50 30.73 30.46 30.69 113,054 +0.37(+1.21%)
Dec 09, 2020 30.56 30.56 30.15 30.33 77,636 -0.52(-1.67%)
Dec 08, 2020 30.92 30.94 30.71 30.84 43,786 -0.05(-0.15%)
Dec 07, 2020 30.79 31.11 30.79 30.89 374,801 +0.10(+0.34%)
Dec 04, 2020 30.80 30.86 30.70 30.79 165,996 -0.14(-0.46%)
Dec 03, 2020 30.85 31.06 30.66 30.93 136,391 +0.52(+1.70%)
Dec 02, 2020 30.18 30.61 30.18 30.41 172,930 +0.34(+1.12%)
Dec 01, 2020 29.75 30.17 29.58 30.07 227,373 +1.18(+4.09%)
Nov 30, 2020 29.08 29.19 28.72 28.89 112,960 -0.34(-1.16%)
Nov 27, 2020 29.29 29.50 29.11 29.23 137,975 -0.82(-2.72%)
Nov 25, 2020 30.06 30.12 29.88 30.04 50,076 -0.46(-1.51%)
Nov 24, 2020 30.40 30.56 30.25 30.50 164,492 -0.06(-0.18%)
Nov 23, 2020 30.76 30.82 30.35 30.56 102,133 -0.15(-0.49%)
Nov 20, 2020 30.33 30.82 30.33 30.71 58,599 +0.98(+3.28%)
Nov 19, 2020 29.74 29.96 29.64 29.73 85,688 -0.12(-0.41%)
Nov 18, 2020 30.04 30.29 29.76 29.86 117,703 +0.07(+0.22%)
Nov 17, 2020 29.64 29.99 29.59 29.79 113,101 +0.21(+0.70%)
Nov 16, 2020 29.74 29.95 29.43 29.58 131,142 -0.08(-0.25%)
Nov 13, 2020 29.68 29.75 29.53 29.66 193,378 +0.09(+0.32%)
Nov 12, 2020 29.82 29.89 29.50 29.57 328,963 -0.26(-0.88%)
Nov 11, 2020 29.99 30.03 29.72 29.83 138,178 -0.16(-0.53%)
Nov 10, 2020 29.46 30.18 29.46 29.99 162,612 +1.48(+5.20%)
Nov 09, 2020 29.13 29.30 28.50 28.50 100,069 -0.08(-0.30%)
Nov 06, 2020 28.60 28.75 28.47 28.59 84,916 -0.21(-0.72%)
Nov 05, 2020 28.50 28.95 28.45 28.80 126,772 +0.89(+3.20%)
Nov 04, 2020 27.22 28.04 27.22 27.90 107,481 +0.87(+3.23%)
Nov 03, 2020 26.95 27.12 26.75 27.03 89,917 +0.30(+1.12%)
Nov 02, 2020 26.51 26.82 26.50 26.73 37,291 +0.38(+1.42%)
Oct 30, 2020 26.40 26.59 26.13 26.36 70,106 +0.09(+0.36%)
Oct 29, 2020 26.37 26.47 26.13 26.26 173,331 -0.23(-0.89%)
Oct 28, 2020 26.82 26.98 26.49 26.50 88,719 -0.71(-2.62%)
Oct 27, 2020 27.43 27.62 27.15 27.21 108,239 -0.27(-0.99%)
Oct 26, 2020 27.43 27.60 27.35 27.48 84,163 -0.05(-0.17%)
Oct 23, 2020 27.06 27.53 27.05 27.53 53,805 +0.80(+2.98%)
Oct 22, 2020 26.60 26.75 26.60 26.73 165,883 +0.14(+0.53%)
Oct 21, 2020 26.21 26.69 26.21 26.59 73,845 +0.63(+2.42%)
Oct 20, 2020 25.81 26.05 25.67 25.96 83,066 +0.69(+2.75%)
Oct 19, 2020 25.36 25.48 25.15 25.27 67,430 +0.30(+1.20%)
Oct 16, 2020 25.14 25.14 24.80 24.97 61,795 +0.10(+0.42%)
Oct 15, 2020 24.87 25.04 24.79 24.86 51,568 +0.05(+0.19%)
Oct 14, 2020 24.92 24.96 24.79 24.82 72,081 -0.10(-0.41%)
Oct 13, 2020 24.99 25.04 24.79 24.92 44,704 -0.20(-0.78%)
Oct 12, 2020 25.18 25.29 25.03 25.12 83,604 +0.01(+0.04%)
Oct 09, 2020 24.97 25.32 24.97 25.11 49,756 +0.01(+0.04%)
Oct 08, 2020 25.02 25.15 24.93 25.10 106,526 +0.23(+0.91%)
Oct 07, 2020 24.93 25.09 24.83 24.87 54,934 -0.19(-0.75%)
Oct 06, 2020 25.02 25.14 24.93 25.06 72,751 -0.14(-0.56%)
Oct 05, 2020 25.30 25.51 25.15 25.20 139,223 -0.12(-0.48%)
Oct 02, 2020 25.16 25.54 25.16 25.32 61,369 +0.11(+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.