Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

24.10 -0.27 (-1.11%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.57	33.58	33.42	33.52	231,632	-0.20(-0.60%)
Jul 28, 2017	33.81	33.84	33.71	33.73	97,968	+0.04(+0.11%)
Jul 27, 2017	33.95	33.98	33.48	33.69	219,121	-0.33(-0.97%)
Jul 26, 2017	33.85	34.11	33.79	34.02	124,761	+0.54(+1.62%)
Jul 25, 2017	33.50	33.68	33.47	33.48	65,998	-0.03(-0.08%)
Jul 24, 2017	33.43	33.60	33.40	33.50	253,252	+0.23(+0.69%)
Jul 21, 2017	33.28	33.38	33.26	33.27	68,279	+0.05(+0.14%)
Jul 20, 2017	33.28	33.35	33.00	33.23	256,187	-0.26(-0.77%)
Jul 19, 2017	33.41	33.50	33.36	33.49	80,811	+0.06(+0.17%)
Jul 18, 2017	33.27	33.44	33.22	33.43	65,978	+0.23(+0.69%)
Jul 17, 2017	33.44	33.46	33.15	33.20	155,520	-0.41(-1.21%)
Jul 14, 2017	33.43	33.61	33.42	33.61	141,919	+0.07(+0.22%)
Jul 13, 2017	33.43	33.54	33.38	33.53	169,984	-0.32(-0.95%)
Jul 12, 2017	33.53	33.96	33.53	33.85	254,133	+0.93(+2.82%)
Jul 11, 2017	32.84	33.03	32.78	32.92	130,419	+0.06(+0.20%)
Jul 10, 2017	32.73	32.89	32.68	32.86	326,416	-0.26(-0.78%)
Jul 07, 2017	32.77	33.15	32.76	33.12	554,156	+0.17(+0.50%)
Jul 06, 2017	33.03	33.09	32.93	32.95	85,197	-0.17(-0.50%)
Jul 05, 2017	32.97	33.19	32.83	33.12	161,879	+0.00(+0.00%)

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.