Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.40 -0.36 (-1.40%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.85	31.14		31.11	75,669	+0.56(+1.83%)
Jan 28, 2022	30.48	30.56	30.30	30.55	110,337	+0.10(+0.32%)
Jan 27, 2022	30.46	30.64	30.36	30.46	96,503	+0.34(+1.12%)
Jan 26, 2022	30.36	30.54	29.96	30.12	145,336	-0.36(-1.17%)
Jan 25, 2022	30.27	30.53	30.27	30.48	161,830	+0.46(+1.54%)
Jan 24, 2022	30.06	30.12	29.66	30.01	101,402	-0.23(-0.77%)
Jan 21, 2022	30.45	30.55	30.20	30.25	207,436	+0.18(+0.61%)
Jan 20, 2022	30.22	30.39	30.03	30.06	153,693	-0.13(-0.42%)
Jan 19, 2022	30.22	30.36	30.14	30.19	191,690	-0.18(-0.60%)
Jan 18, 2022	30.46	30.59	30.28	30.37	609,924	-0.30(-0.97%)
Jan 14, 2022				30.67	0	-0.19(-0.62%)
Jan 13, 2022	30.86	31.10	30.81	30.86	135,170	+0.23(+0.76%)
Jan 12, 2022	30.54	30.68	30.45	30.63	125,904	+0.46(+1.52%)
Jan 11, 2022	30.00	30.23	29.93	30.17	140,243	+0.21(+0.69%)
Jan 10, 2022	30.04	30.28	29.86	29.97	506,539	+0.40(+1.37%)
Jan 07, 2022	29.65	29.65	29.46	29.56	119,443	-0.41(-1.38%)
Jan 06, 2022	29.98	30.16	29.91	29.98	166,376	-0.01(-0.03%)
Jan 05, 2022	30.10	30.38	29.94	29.99	310,537	-0.22(-0.73%)
Jan 04, 2022	30.02	30.23	29.97	30.21	185,922	+0.04(+0.13%)

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.