Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

27.63 +0.15 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 35.92 36.10 35.39 35.65 236,195 -0.25(-0.70%)
Jan 30, 2018 36.15 36.15 35.90 35.90 357,577 -0.78(-2.12%)
Jan 29, 2018 36.83 36.90 36.58 36.68 173,428 -0.63(-1.68%)
Jan 26, 2018 37.06 37.32 37.00 37.30 350,566 +0.30(+0.81%)
Jan 25, 2018 36.87 37.18 36.71 37.00 347,150 +0.22(+0.61%)
Jan 24, 2018 36.80 36.92 36.57 36.78 243,730 -0.05(-0.13%)
Jan 23, 2018 36.71 36.92 36.69 36.83 256,589 -0.11(-0.30%)
Jan 22, 2018 36.90 36.97 36.80 36.94 272,561 -0.09(-0.25%)
Jan 19, 2018 36.85 37.04 36.68 37.03 190,846 +0.55(+1.51%)
Jan 18, 2018 36.53 36.66 36.44 36.48 184,292 -0.38(-1.04%)
Jan 17, 2018 36.66 36.95 36.66 36.86 207,065 +0.19(+0.51%)
Jan 16, 2018 37.02 37.07 36.58 36.68 278,236 -0.37(-1.01%)
Jan 12, 2018 37.05 37.05 37.05 0 +0.06(+0.15%)
Jan 11, 2018 36.66 37.00 36.63 36.99 237,440 -0.03(-0.08%)
Jan 10, 2018 37.14 37.02 218,616 -0.17(-0.45%)
Jan 09, 2018 37.27 37.33 37.10 37.19 367,140 +0.41(+1.12%)
Jan 08, 2018 36.80 36.92 36.73 36.78 197,165 -0.80(-2.14%)
Jan 05, 2018 37.40 37.59 37.38 37.58 252,494 +0.38(+1.03%)
Jan 04, 2018 37.02 37.23 36.99 37.20 438,591 -0.02(-0.05%)
Jan 03, 2018 36.91 37.26 36.91 37.22 182,442 +0.62(+1.69%)
Jan 02, 2018 36.54 36.62 36.32 36.60 241,266 +0.29(+0.80%)
Dec 29, 2017 36.31 36.31 36.31 0 +0.14(+0.39%)
Dec 28, 2017 36.22 36.32 36.13 36.17 135,056 +0.21(+0.57%)
Dec 27, 2017 35.96 36.09 35.83 35.96 147,464 +0.22(+0.63%)
Dec 26, 2017 35.71 35.82 35.61 35.74 116,264 -0.01(-0.03%)
Dec 22, 2017 35.56 35.77 35.56 35.75 129,553 +0.36(+1.00%)
Dec 21, 2017 35.31 35.50 35.28 35.39 183,066 +0.13(+0.37%)
Dec 20, 2017 35.26 35.47 35.24 35.26 150,056 +0.11(+0.32%)
Dec 19, 2017 35.36 35.53 35.11 35.15 289,730 -0.54(-1.51%)
Dec 18, 2017 35.47 35.83 35.47 35.69 410,867 +0.46(+1.30%)
Dec 15, 2017 35.14 35.34 35.04 35.23 367,103 -0.04(-0.11%)
Dec 14, 2017 35.31 35.48 35.27 35.27 271,239 -0.05(-0.13%)
Dec 13, 2017 35.05 35.46 34.91 35.31 387,806 +0.50(+1.45%)
Dec 12, 2017 34.76 34.86 34.66 34.81 212,426 -0.24(-0.69%)
Dec 11, 2017 34.89 35.07 34.89 35.05 254,810 +0.33(+0.94%)
Dec 08, 2017 34.59 34.74 34.39 34.73 206,083 +0.70(+2.06%)
Dec 07, 2017 33.89 34.15 33.79 34.02 276,649 +0.23(+0.69%)
Dec 06, 2017 33.79 33.84 33.65 33.79 306,741 -0.02(-0.06%)
Dec 05, 2017 33.85 33.97 33.73 33.81 151,749 +0.40(+1.20%)
Dec 04, 2017 33.73 33.95 33.40 33.41 261,802 -0.56(-1.65%)
Dec 01, 2017 34.16 34.16 33.77 33.97 369,370 -0.25(-0.74%)
Nov 30, 2017 34.30 34.44 34.15 34.22 345,559 -0.08(-0.25%)
Nov 29, 2017 34.61 34.68 34.19 34.30 402,916 -0.57(-1.63%)
Nov 28, 2017 34.85 34.95 34.68 34.88 238,712 +0.03(+0.08%)
Nov 27, 2017 34.88 35.03 34.77 34.85 225,872 -0.04(-0.11%)
Nov 24, 2017 34.79 35.00 34.79 34.88 79,985 +0.11(+0.32%)
Nov 22, 2017 34.79 34.88 34.64 34.77 144,642 -0.12(-0.35%)
Nov 21, 2017 34.80 35.01 34.80 34.89 129,497 +0.02(+0.05%)
Nov 20, 2017 34.78 34.99 34.78 34.88 193,469 +0.19(+0.54%)
Nov 17, 2017 34.59 34.77 34.55 34.69 195,383 +0.24(+0.71%)
Nov 16, 2017 34.35 34.54 34.27 34.45 322,054 +0.21(+0.60%)
Nov 15, 2017 34.39 34.48 34.18 34.24 177,585 -0.15(-0.44%)
Nov 14, 2017 34.43 34.47 34.35 34.39 380,186 -0.17(-0.49%)
Nov 13, 2017 34.50 34.66 34.37 34.56 173,756 -0.29(-0.83%)
Nov 10, 2017 34.86 34.95 34.76 34.85 219,930 -0.36(-1.04%)
Nov 09, 2017 35.20 35.24 34.86 35.21 247,757 +0.00(+0.00%)
Nov 08, 2017 35.22 35.24 35.05 35.21 221,602 +0.23(+0.67%)
Nov 07, 2017 35.18 35.18 34.97 34.98 199,895 -0.55(-1.55%)
Nov 06, 2017 35.15 35.54 35.15 35.53 301,759 +0.66(+1.90%)
Nov 03, 2017 35.10 35.11 34.74 34.87 215,528 -0.46(-1.30%)
Nov 02, 2017 35.22 35.39 35.07 35.32 252,054 +0.65(+1.86%)
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.