Philippines Ishares MSCI ETF (NY: EPHE )

31.95 USD -0.35 (-1.08%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 31.93 32.04 31.61 31.95 80,400 -0.35(-1.08%)
Jan 21, 2021 32.44 32.55 32.16 32.30 153,726 +0.14(+0.44%)
Jan 20, 2021 32.26 32.32 32.03 32.16 94,125 -0.15(-0.46%)
Jan 19, 2021 32.75 32.75 32.29 32.31 159,139 -0.67(-2.03%)
Jan 15, 2021 32.95 33.05 32.88 32.98 86,700 -0.15(-0.45%)
Jan 14, 2021 33.23 33.32 33.09 33.13 104,873 +0.15(+0.45%)
Jan 13, 2021 33.00 33.10 32.95 32.98 91,920 -0.20(-0.60%)
Jan 12, 2021 33.41 33.41 33.03 33.18 101,843 -0.23(-0.69%)
Jan 11, 2021 33.24 33.48 33.09 33.41 76,219 +0.05(+0.15%)
Jan 08, 2021 32.90 33.48 32.90 33.36 402,800 +0.84(+2.58%)
Jan 07, 2021 32.32 32.58 32.26 32.52 51,577 +0.35(+1.09%)
Jan 06, 2021 32.11 32.39 31.75 32.17 102,899 -0.44(-1.35%)
Jan 05, 2021 32.42 32.70 32.31 32.61 127,006 -0.16(-0.49%)
Jan 04, 2021 32.74 32.91 32.61 32.77 56,048 +0.07(+0.21%)
Dec 31, 2020 32.70 32.70 32.70 45,625 -0.04(-0.14%)
Dec 30, 2020 32.82 32.90 32.68 32.74 45,625 +0.08(+0.26%)
Dec 29, 2020 32.50 32.80 32.49 32.66 75,515 +0.17(+0.54%)
Dec 28, 2020 32.71 32.71 32.20 32.49 81,319 -0.28(-0.85%)
Dec 24, 2020 32.76 32.86 32.60 32.76 16,000 +0.11(+0.35%)
Dec 23, 2020 32.51 32.77 32.36 32.65 40,705 +0.50(+1.56%)
Dec 22, 2020 32.45 32.51 32.06 32.15 51,716 -0.44(-1.35%)
Dec 21, 2020 32.53 32.90 32.40 32.59 81,199 -0.45(-1.36%)
Dec 18, 2020 32.97 33.07 32.86 33.04 69,600 +0.08(+0.24%)
Dec 17, 2020 33.01 33.10 32.90 32.96 63,796 +0.08(+0.24%)
Dec 16, 2020 33.07 33.17 32.80 32.88 250,101 -0.10(-0.30%)
Dec 15, 2020 33.11 33.11 32.77 32.98 94,246 -0.18(-0.54%)
Dec 14, 2020 33.05 33.24 32.96 33.16 116,003 +0.24(+0.73%)
Dec 11, 2020 32.93 33.15 32.80 32.92 76,300 +0.22(+0.67%)
Dec 10, 2020 32.50 32.74 32.45 32.70 106,110 +0.39(+1.21%)
Dec 09, 2020 32.56 32.56 32.12 32.31 72,868 -0.55(-1.67%)
Dec 08, 2020 32.94 32.97 32.72 32.86 41,097 -0.05(-0.15%)
Dec 07, 2020 32.81 33.15 32.81 32.91 351,779 +0.11(+0.34%)
Dec 04, 2020 32.82 32.88 32.71 32.80 155,800 -0.15(-0.46%)
Dec 03, 2020 32.87 33.10 32.67 32.95 128,013 +0.55(+1.70%)
Dec 02, 2020 32.16 32.61 32.16 32.40 162,308 +0.36(+1.12%)
Dec 01, 2020 31.70 32.14 31.52 32.04 213,407 +1.26(+4.09%)
Nov 30, 2020 30.98 31.10 30.60 30.78 106,022 -0.36(-1.16%)
Nov 27, 2020 31.21 31.43 31.02 31.14 129,500 -0.87(-2.72%)
Nov 25, 2020 32.03 32.09 31.84 32.01 47,000 -0.49(-1.51%)
Nov 24, 2020 32.39 32.56 32.22 32.50 154,388 -0.06(-0.18%)
Nov 23, 2020 32.77 32.84 32.34 32.56 95,860 -0.16(-0.49%)
Nov 20, 2020 32.31 32.84 32.31 32.72 55,000 +1.04(+3.28%)
Nov 19, 2020 31.69 31.92 31.58 31.68 80,425 -0.13(-0.41%)
Nov 18, 2020 32.01 32.27 31.71 31.81 110,473 +0.07(+0.22%)
Nov 17, 2020 31.58 31.95 31.53 31.74 106,154 +0.22(+0.70%)
Nov 16, 2020 31.69 31.91 31.36 31.52 123,087 -0.08(-0.25%)
Nov 13, 2020 31.62 31.70 31.46 31.60 181,500 +0.10(+0.32%)
Nov 12, 2020 31.77 31.85 31.43 31.50 308,756 -0.28(-0.88%)
Nov 11, 2020 31.95 32.00 31.66 31.78 129,691 -0.17(-0.53%)
Nov 10, 2020 31.39 32.16 31.39 31.95 152,624 +1.58(+5.20%)
Nov 09, 2020 31.04 31.22 30.37 30.37 93,923 -0.09(-0.30%)
Nov 06, 2020 30.47 30.63 30.33 30.46 79,700 -0.22(-0.72%)
Nov 05, 2020 30.36 30.84 30.31 30.68 118,985 +0.95(+3.20%)
Nov 04, 2020 29.00 29.87 29.00 29.73 100,879 +0.93(+3.23%)
Nov 03, 2020 28.71 28.90 28.50 28.80 84,394 +0.32(+1.12%)
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.
X