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, 2023	27.39	27.59	27.36	27.55	199,673	-0.43(-1.54%)
Jan 30, 2023	28.05	28.11	27.72	27.99	240,053	-0.53(-1.86%)
Jan 27, 2023	28.49	28.69	28.36	28.52	250,302	-0.06(-0.21%)
Jan 26, 2023	28.62	28.69	28.44	28.57	23,410	+0.06(+0.21%)
Jan 25, 2023	28.43	28.65	28.29	28.52	38,122	+0.08(+0.28%)
Jan 24, 2023	28.43	28.55	28.14	28.44	27,450	-0.07(-0.24%)
Jan 23, 2023	28.42	28.68	28.39	28.51	35,875	-0.13(-0.44%)
Jan 20, 2023	28.59	28.70	28.49	28.63	45,521	+0.22(+0.76%)
Jan 19, 2023	28.40	28.59	28.32	28.42	27,422	+0.05(+0.17%)
Jan 18, 2023	28.73	28.77	28.36	28.37	25,640	+0.16(+0.57%)
Jan 17, 2023	28.19	28.32	28.17	28.21	24,427	+0.06(+0.23%)
Jan 13, 2023	27.92	28.14	27.78	28.14	35,471	+0.54(+1.97%)
Jan 12, 2023	27.60	27.77	27.34	27.60	52,591	+0.45(+1.64%)
Jan 11, 2023	27.07	27.27	27.02	27.15	42,748	-0.21(-0.75%)
Jan 10, 2023	27.38	27.38	27.09	27.36	23,820	-0.05(-0.18%)
Jan 09, 2023	27.47	27.66	27.18	27.41	68,389	+0.40(+1.49%)
Jan 06, 2023	26.77	27.08	26.68	27.01	46,944	+0.19(+0.69%)
Jan 05, 2023	26.74	26.91	26.64	26.82	84,679	+0.00(+0.00%)
Jan 04, 2023	26.54	26.85	26.46	26.82	49,976	+0.81(+3.13%)

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.