Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

24.14 +0.14 (+0.58%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 37.81 37.83 37.54 37.59 437,333 -0.40(-1.05%)
Mar 30, 2015 37.89 38.08 37.77 37.99 463,766 +0.46(+1.23%)
Mar 27, 2015 37.38 37.56 37.27 37.53 189,584 +0.25(+0.68%)
Mar 26, 2015 37.24 37.37 37.03 37.28 264,449 +0.46(+1.25%)
Mar 25, 2015 37.35 37.41 36.80 36.82 298,468 -0.53(-1.43%)
Mar 24, 2015 37.32 37.41 37.17 37.35 292,833 +0.01(+0.02%)
Mar 23, 2015 37.41 37.45 37.15 37.34 112,419 +0.01(+0.02%)
Mar 20, 2015 37.04 37.45 37.04 37.33 1,385,360 +0.42(+1.13%)
Mar 19, 2015 37.24 37.24 36.73 36.91 239,394 -0.56(-1.50%)
Mar 18, 2015 36.93 37.64 36.61 37.48 451,781 +0.20(+0.53%)
Mar 17, 2015 37.15 37.37 37.08 37.28 224,485 -0.04(-0.10%)
Mar 16, 2015 37.07 37.41 37.06 37.31 229,098 +0.04(+0.10%)
Mar 13, 2015 37.48 37.77 37.05 37.28 355,563 -0.53(-1.41%)
Mar 12, 2015 37.85 37.95 37.66 37.81 274,801 +0.33(+0.89%)
Mar 11, 2015 37.58 37.58 37.23 37.48 390,637 +0.25(+0.68%)
Mar 10, 2015 37.49 37.49 37.20 37.22 209,127 -0.37(-0.99%)
Mar 09, 2015 37.57 37.73 37.40 37.59 815,726 +0.17(+0.46%)
Mar 06, 2015 37.85 37.95 37.29 37.42 356,309 -0.55(-1.45%)
Mar 05, 2015 37.92 38.07 37.83 37.97 524,661 +0.03(+0.07%)
Mar 04, 2015 37.98 38.01 37.74 37.95 217,176 +0.17(+0.45%)
Mar 03, 2015 37.95 38.01 37.72 37.77 211,937 -0.20(-0.52%)
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.