Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.37 +0.16 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	29.06	29.10	28.47	28.57	124,186	-0.90(-3.04%)
Jan 28, 2021	29.33	29.58	29.21	29.47	254,541	+0.42(+1.45%)
Jan 27, 2021	29.42	29.55	29.05	29.05	220,204	-1.04(-3.46%)
Jan 26, 2021	30.16	30.16	30.00	30.09	72,617	-0.21(-0.69%)
Jan 25, 2021	30.31	30.45	30.21	30.30	204,248	-0.19(-0.63%)
Jan 22, 2021	30.47	30.57	30.16	30.49	84,257	-0.33(-1.08%)
Jan 21, 2021	30.95	31.06	30.69	30.82	161,102	+0.13(+0.44%)
Jan 20, 2021	30.78	30.84	30.56	30.69	98,641	-0.14(-0.46%)
Jan 19, 2021	31.25	31.25	30.81	30.83	166,775	-0.64(-2.03%)
Jan 15, 2021	31.44	31.54	31.37	31.47	90,860	-0.14(-0.45%)
Jan 14, 2021	31.71	31.79	31.57	31.61	109,905	+0.14(+0.45%)
Jan 13, 2021	31.49	31.58	31.44	31.47	96,330	-0.19(-0.60%)
Jan 12, 2021	31.88	31.88	31.51	31.66	106,729	-0.22(-0.69%)
Jan 11, 2021	31.72	31.95	31.57	31.88	79,876	+0.05(+0.15%)
Jan 08, 2021	31.39	31.95	31.39	31.83	422,127	+0.80(+2.58%)
Jan 07, 2021	30.84	31.09	30.78	31.03	54,051	+0.33(+1.09%)
Jan 06, 2021	30.64	30.91	30.30	30.70	107,836	-0.42(-1.35%)
Jan 05, 2021	30.94	31.20	30.83	31.12	133,100	-0.15(-0.49%)

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.