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 (%)
Dec 31, 2018	30.54	30.54	29.86	29.96	132,916	-0.35(-1.15%)
Dec 28, 2018	30.06	30.46	30.02	30.30	264,235	+0.36(+1.19%)
Dec 27, 2018	29.94	30.08	29.61	29.95	141,909	-0.14(-0.47%)
Dec 26, 2018	29.84	30.09	29.63	30.09	136,776	+0.68(+2.30%)
Dec 24, 2018	29.68	29.77	29.37	29.41	59,913	-0.30(-1.01%)
Dec 21, 2018	29.72	30.03	29.60	29.71	255,190	-0.38(-1.25%)
Dec 20, 2018	29.92	30.19	29.74	30.09	358,581	+0.68(+2.30%)
Dec 19, 2018	29.94	30.30	29.18	29.41	867,794	-0.37(-1.23%)
Dec 18, 2018	29.56	29.90	29.50	29.78	288,269	+0.08(+0.26%)
Dec 17, 2018	29.93	30.01	29.55	29.70	186,824	-0.16(-0.53%)
Dec 14, 2018	29.79	30.10	29.70	29.86	158,028	-0.23(-0.75%)
Dec 13, 2018	30.04	30.22	29.98	30.09	201,704	+0.09(+0.31%)
Dec 12, 2018	29.86	30.25	29.78	29.99	265,051	+0.18(+0.60%)
Dec 11, 2018	29.81	29.98	29.44	29.82	260,077	+0.57(+1.96%)
Dec 10, 2018	29.39	29.43	28.87	29.24	184,282	-0.20(-0.67%)
Dec 07, 2018	29.95	30.16	29.39	29.44	270,159	-0.89(-2.94%)
Dec 06, 2018	30.03	30.38	29.77	30.33	399,623	+0.10(+0.34%)
Dec 04, 2018	30.70	30.97	30.13	30.23	300,083	-0.07(-0.22%)

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.