Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.92 +0.01 (+0.04%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	36.91	36.93	36.71	36.81	634,451	+0.09(+0.25%)
Jul 28, 2016	36.92	37.00	36.63	36.72	656,488	-0.42(-1.13%)
Jul 27, 2016	37.39	37.39	36.93	37.14	427,872	+0.12(+0.33%)
Jul 26, 2016	37.06	37.29	36.92	37.02	399,727	-0.16(-0.43%)
Jul 25, 2016	37.29	37.43	37.03	37.18	211,370	-0.32(-0.84%)
Jul 22, 2016	37.34	37.52	37.18	37.49	245,778	+0.18(+0.47%)
Jul 21, 2016	37.51	37.51	37.19	37.31	242,030	+0.04(+0.10%)
Jul 20, 2016	37.34	37.41	37.17	37.28	168,931	-0.06(-0.17%)
Jul 19, 2016	37.47	37.47	37.22	37.34	212,280	-0.19(-0.50%)
Jul 18, 2016	37.18	37.61	36.84	37.53	271,436	+0.03(+0.07%)
Jul 15, 2016	37.61	37.61	37.36	37.50	352,880	+0.22(+0.60%)
Jul 14, 2016	36.96	37.35	36.86	37.28	319,349	+0.46(+1.26%)
Jul 13, 2016	36.89	36.91	36.57	36.81	220,918	-0.15(-0.40%)
Jul 12, 2016	36.58	37.05	36.44	36.96	645,238	+0.59(+1.61%)
Jul 11, 2016	36.30	36.52	36.30	36.38	428,091	-0.02(-0.05%)
Jul 08, 2016	36.13	36.50	35.72	36.40	318,328	+0.68(+1.90%)
Jul 07, 2016	36.04	36.11	35.57	35.72	200,654	-0.42(-1.16%)
Jul 06, 2016	35.70	36.15	35.48	36.13	363,082	+0.14(+0.39%)
Jul 05, 2016	36.40	36.40	35.83	36.00	317,926	-0.62(-1.69%)

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.