Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.44 -0.06 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.81	23.94	23.42	23.76	479,537	+0.74(+3.21%)
May 28, 2020	22.94	23.33	22.86	23.02	339,964	+0.44(+1.93%)
May 27, 2020	22.61	22.71	22.30	22.58	119,519	+0.19(+0.85%)
May 26, 2020	22.64	22.74	22.24	22.40	163,694	-0.27(-1.21%)
May 22, 2020	22.71	22.79	22.51	22.67	83,145	-0.19(-0.83%)
May 21, 2020	23.08	23.11	22.66	22.86	175,855	-0.19(-0.82%)
May 20, 2020	23.18	23.18	22.92	23.05	73,878	+0.30(+1.33%)
May 19, 2020	22.86	23.16	22.70	22.75	95,748	-0.15(-0.66%)
May 18, 2020	22.66	23.19	22.65	22.90	171,638	+0.33(+1.47%)
May 15, 2020	22.76	22.81	22.44	22.57	245,632	-0.75(-3.21%)
May 14, 2020	22.75	23.43	22.75	23.31	136,648	+0.08(+0.33%)
May 13, 2020	23.36	23.51	23.04	23.24	96,881	-0.10(-0.45%)
May 12, 2020	23.63	23.86	23.25	23.34	170,505	-0.13(-0.56%)
May 11, 2020	23.37	23.57	23.29	23.47	67,325	+0.09(+0.36%)
May 08, 2020	23.33	23.64	23.16	23.39	91,914	+0.20(+0.86%)
May 07, 2020	23.18	23.37	23.10	23.19	196,569	+0.21(+0.91%)
May 06, 2020	23.18	23.39	22.93	22.98	73,903	-0.13(-0.57%)
May 05, 2020	23.38	23.46	23.04	23.11	137,622	+0.49(+2.18%)
May 04, 2020	22.50	22.75	22.34	22.62	71,661	+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.