Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.57 +0.13 (+0.51%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	31.85	31.93	31.45	31.50	644,842	-0.70(-2.19%)
Feb 27, 2019	32.36	32.55	32.18	32.20	283,452	-0.51(-1.55%)
Feb 26, 2019	32.57	32.88	32.57	32.71	363,086	-0.07(-0.20%)
Feb 25, 2019	32.56	32.84	32.54	32.78	417,852	+0.44(+1.37%)
Feb 22, 2019	32.26	32.44	32.20	32.34	243,936	+0.29(+0.91%)
Feb 21, 2019	32.40	32.40	31.89	32.04	324,133	-0.60(-1.84%)
Feb 20, 2019	32.23	32.66	32.23	32.65	528,565	+0.57(+1.79%)
Feb 19, 2019	31.68	32.23	31.50	32.07	378,220	-0.05(-0.15%)
Feb 15, 2019	32.04	32.20	32.01	32.12	231,159	+0.07(+0.21%)
Feb 14, 2019	31.96	32.14	31.77	32.05	508,001	+0.22(+0.68%)
Feb 13, 2019	32.18	32.21	31.73	31.84	377,916	-0.65(-2.00%)
Feb 12, 2019	32.59	32.73	32.46	32.49	258,793	-0.33(-1.00%)
Feb 11, 2019	32.84	33.01	32.79	32.81	250,408	-0.02(-0.06%)
Feb 08, 2019	32.78	32.89	32.61	32.83	243,085	-0.11(-0.34%)
Feb 07, 2019	32.81	33.03	32.64	32.95	385,658	+0.12(+0.37%)
Feb 06, 2019	32.99	33.14	32.71	32.82	359,688	-0.56(-1.69%)
Feb 05, 2019	32.99	33.47	32.99	33.39	323,092	+0.45(+1.37%)
Feb 04, 2019	32.69	33.00	32.45	32.94	305,881	+0.18(+0.54%)

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.