Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

24.12 +0.12 (+0.50%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.59	33.60	33.44	33.54	231,505	-0.20(-0.60%)
Jul 28, 2017	33.83	33.86	33.73	33.74	97,914	+0.04(+0.11%)
Jul 27, 2017	33.96	34.00	33.49	33.71	219,002	-0.33(-0.97%)
Jul 26, 2017	33.87	34.13	33.81	34.04	124,693	+0.54(+1.62%)
Jul 25, 2017	33.52	33.70	33.49	33.49	65,962	-0.03(-0.08%)
Jul 24, 2017	33.45	33.61	33.42	33.52	253,113	+0.23(+0.69%)
Jul 21, 2017	33.30	33.39	33.27	33.29	68,241	+0.05(+0.14%)
Jul 20, 2017	33.30	33.37	33.02	33.25	256,047	-0.26(-0.77%)
Jul 19, 2017	33.43	33.52	33.38	33.50	80,767	+0.06(+0.17%)
Jul 18, 2017	33.29	33.46	33.24	33.45	65,942	+0.23(+0.69%)
Jul 17, 2017	33.46	33.48	33.17	33.22	155,435	-0.41(-1.21%)
Jul 14, 2017	33.45	33.62	33.44	33.62	141,842	+0.07(+0.22%)
Jul 13, 2017	33.45	33.56	33.39	33.55	169,891	-0.32(-0.95%)
Jul 12, 2017	33.55	33.97	33.55	33.87	253,994	+0.93(+2.82%)
Jul 11, 2017	32.86	33.04	32.79	32.94	130,348	+0.06(+0.20%)
Jul 10, 2017	32.75	32.91	32.69	32.88	326,237	-0.26(-0.78%)
Jul 07, 2017	32.79	33.17	32.78	33.14	553,853	+0.17(+0.50%)
Jul 06, 2017	33.05	33.11	32.95	32.97	85,150	-0.17(-0.50%)
Jul 05, 2017	32.99	33.21	32.85	33.14	161,791	+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.