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 (%)
Feb 28, 2018	34.28	34.28	33.82	33.84	288,917	-0.25(-0.74%)
Feb 27, 2018	34.45	34.54	34.03	34.09	160,003	-0.43(-1.25%)
Feb 26, 2018	34.31	34.53	34.16	34.52	154,534	+0.11(+0.33%)
Feb 23, 2018	34.46	34.47	34.15	34.41	209,663	-0.09(-0.27%)
Feb 22, 2018	34.55	34.87	34.47	34.51	142,261	+0.03(+0.08%)
Feb 21, 2018	34.95	35.23	34.42	34.48	185,144	-0.65(-1.84%)
Feb 20, 2018	34.95	35.23	34.86	35.12	270,104	+0.33(+0.94%)
Feb 16, 2018		34.80	34.80	34.80	0	+0.05(+0.13%)
Feb 15, 2018	34.78	35.01	34.40	34.75	106,175	+0.00(+0.00%)
Feb 14, 2018	34.11	34.85	33.80	34.75	207,696	+0.35(+1.01%)
Feb 13, 2018	34.25	34.45	33.87	34.40	178,982	+0.14(+0.41%)
Feb 12, 2018	34.17	34.48	34.02	34.26	358,800	+0.04(+0.11%)
Feb 09, 2018	34.35	34.47	33.33	34.22	445,269	+0.29(+0.85%)
Feb 08, 2018	35.22	35.22	33.93	33.93	422,711	-1.14(-3.25%)
Feb 07, 2018	35.52	35.67	35.08	35.08	462,469	-0.28(-0.79%)
Feb 06, 2018	34.23	35.52	34.10	35.36	301,221	+1.18(+3.45%)
Feb 05, 2018	34.79	34.91	33.79	34.18	845,226	-0.62(-1.77%)
Feb 02, 2018	35.31	35.46	34.80	34.80	539,337	-0.35(-0.98%)

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.