Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.57 +0.13 (+0.51%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	34.31	34.61	34.28	34.56	197,797	+0.25(+0.74%)
Sep 28, 2017	34.00	34.33	33.93	34.30	310,002	+0.07(+0.22%)
Sep 27, 2017	34.30	34.31	34.08	34.23	224,878	-0.20(-0.57%)
Sep 26, 2017	34.45	34.52	34.29	34.43	235,482	-0.21(-0.62%)
Sep 25, 2017	34.82	34.82	34.50	34.64	292,653	-0.43(-1.23%)
Sep 22, 2017	34.99	35.09	34.96	35.07	95,862	+0.20(+0.56%)
Sep 21, 2017	34.85	34.98	34.76	34.88	172,918	+0.50(+1.44%)
Sep 20, 2017	34.70	34.77	34.16	34.38	242,987	-0.17(-0.49%)
Sep 19, 2017	34.60	34.60	34.36	34.55	232,897	-0.17(-0.48%)
Sep 18, 2017	34.76	34.85	34.59	34.72	87,242	+0.44(+1.28%)
Sep 15, 2017	34.18	34.35	34.14	34.28	72,968	+0.14(+0.41%)
Sep 14, 2017	34.05	34.18	33.98	34.14	136,342	+0.20(+0.58%)
Sep 13, 2017	34.12	34.16	33.89	33.94	162,194	-0.24(-0.71%)
Sep 12, 2017	34.41	34.41	34.12	34.18	80,560	-0.09(-0.27%)
Sep 11, 2017	34.09	34.32	34.09	34.28	209,107	+0.40(+1.19%)
Sep 08, 2017	34.08	34.08	33.81	33.88	209,199	-0.21(-0.63%)
Sep 07, 2017	34.02	34.17	34.02	34.09	181,762	+0.32(+0.96%)
Sep 06, 2017	33.61	33.83	33.56	33.77	138,723	+0.11(+0.32%)
Sep 05, 2017	33.70	33.89	33.48	33.66	153,406	+0.08(+0.25%)

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.