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 (%)
Apr 28, 2017	33.43	33.47	33.32	33.40	82,429	-0.03(-0.08%)
Apr 27, 2017	33.60	33.73	33.36	33.42	312,477	-0.35(-1.05%)
Apr 26, 2017	34.04	34.04	33.72	33.78	242,173	-0.25(-0.74%)
Apr 25, 2017	34.01	34.25	34.01	34.03	193,756	+0.49(+1.47%)
Apr 24, 2017	33.37	33.57	33.37	33.54	161,229	+0.17(+0.50%)
Apr 21, 2017	33.33	33.38	33.27	33.37	150,594	-0.01(-0.03%)
Apr 20, 2017	33.19	33.41	33.14	33.38	128,990	+0.46(+1.39%)
Apr 19, 2017	33.17	33.27	32.80	32.92	237,253	-0.49(-1.48%)
Apr 18, 2017	33.49	33.52	33.34	33.41	170,110	-0.37(-1.10%)
Apr 17, 2017	33.64	33.81	33.58	33.79	204,101	+0.24(+0.72%)
Apr 13, 2017	33.69	33.76	33.54	33.55	90,630	-0.16(-0.47%)
Apr 12, 2017	33.69	33.73	33.49	33.70	218,419	+0.16(+0.47%)
Apr 11, 2017	33.63	33.66	33.38	33.55	164,181	-0.08(-0.25%)
Apr 10, 2017	33.37	33.67	33.37	33.63	291,693	+0.21(+0.64%)
Apr 07, 2017	33.25	33.47	33.14	33.41	148,466	+0.47(+1.41%)
Apr 06, 2017	32.98	33.03	32.87	32.95	208,102	-0.06(-0.17%)
Apr 05, 2017	32.97	33.23	32.97	33.00	640,458	+0.43(+1.32%)
Apr 04, 2017	32.51	32.67	32.42	32.58	732,538	+0.50(+1.57%)

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.