Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.07 -0.50 (-1.96%)

Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.82	23.95	23.43	23.77	479,275	+0.74(+3.21%)
May 28, 2020	22.96	23.34	22.87	23.03	339,778	+0.44(+1.93%)
May 27, 2020	22.63	22.72	22.31	22.60	119,454	+0.19(+0.85%)
May 26, 2020	22.65	22.75	22.26	22.41	163,605	-0.27(-1.21%)
May 22, 2020	22.72	22.81	22.53	22.68	83,099	-0.19(-0.83%)
May 21, 2020	23.09	23.13	22.67	22.87	175,759	-0.19(-0.82%)
May 20, 2020	23.19	23.19	22.93	23.06	73,838	+0.30(+1.33%)
May 19, 2020	22.87	23.17	22.71	22.76	95,695	-0.15(-0.66%)
May 18, 2020	22.67	23.20	22.66	22.91	171,544	+0.33(+1.47%)
May 15, 2020	22.78	22.82	22.45	22.58	245,498	-0.75(-3.21%)
May 14, 2020	22.76	23.44	22.76	23.33	136,574	+0.08(+0.33%)
May 13, 2020	23.37	23.52	23.05	23.25	96,828	-0.10(-0.45%)
May 12, 2020	23.64	23.88	23.26	23.35	170,412	-0.13(-0.56%)
May 11, 2020	23.38	23.58	23.31	23.49	67,288	+0.09(+0.36%)
May 08, 2020	23.34	23.66	23.17	23.40	91,863	+0.20(+0.86%)
May 07, 2020	23.19	23.38	23.11	23.20	196,461	+0.21(+0.91%)
May 06, 2020	23.19	23.40	22.94	22.99	73,862	-0.13(-0.57%)
May 05, 2020	23.39	23.47	23.05	23.13	137,547	+0.49(+2.18%)
May 04, 2020	22.51	22.76	22.35	22.63	71,622	+0.51(+2.31%)

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.