Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

24.72 -0.06 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	34.30	34.59	34.26	34.54	197,905	+0.25(+0.74%)
Sep 28, 2017	33.98	34.31	33.91	34.29	310,171	+0.07(+0.22%)
Sep 27, 2017	34.29	34.30	34.06	34.21	225,000	-0.20(-0.57%)
Sep 26, 2017	34.43	34.50	34.27	34.41	235,610	-0.21(-0.62%)
Sep 25, 2017	34.80	34.80	34.48	34.62	292,813	-0.43(-1.23%)
Sep 22, 2017	34.97	35.07	34.94	35.05	95,915	+0.20(+0.56%)
Sep 21, 2017	34.83	34.96	34.74	34.86	173,012	+0.50(+1.44%)
Sep 20, 2017	34.68	34.75	34.15	34.36	243,120	-0.17(-0.49%)
Sep 19, 2017	34.59	34.59	34.34	34.53	233,024	-0.17(-0.48%)
Sep 18, 2017	34.74	34.83	34.57	34.70	87,289	+0.44(+1.28%)
Sep 15, 2017	34.16	34.33	34.12	34.26	73,008	+0.14(+0.41%)
Sep 14, 2017	34.03	34.16	33.96	34.12	136,416	+0.20(+0.58%)
Sep 13, 2017	34.10	34.15	33.88	33.92	162,283	-0.24(-0.71%)
Sep 12, 2017	34.39	34.39	34.10	34.16	80,604	-0.09(-0.27%)
Sep 11, 2017	34.07	34.30	34.07	34.26	209,222	+0.40(+1.19%)
Sep 08, 2017	34.06	34.06	33.79	33.86	209,314	-0.21(-0.63%)
Sep 07, 2017	34.01	34.16	34.01	34.07	181,861	+0.32(+0.95%)
Sep 06, 2017	33.59	33.81	33.54	33.75	138,799	+0.11(+0.32%)
Sep 05, 2017	33.68	33.88	33.46	33.64	153,490	+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.