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 (%)
Sep 28, 2018	28.28	28.38	28.17	28.20	292,575	-0.04(-0.13%)
Sep 27, 2018	28.33	28.51	28.16	28.24	278,872	+0.18(+0.64%)
Sep 26, 2018	28.17	28.40	28.02	28.06	334,887	-0.40(-1.42%)
Sep 25, 2018	28.49	28.76	28.38	28.47	697,929	-0.10(-0.36%)
Sep 24, 2018	28.84	29.10	28.47	28.57	1,371,438	-0.14(-0.49%)
Sep 21, 2018	28.86	28.91	28.61	28.71	529,640	+0.37(+1.29%)
Sep 20, 2018	28.28	28.50	28.17	28.34	138,678	-0.16(-0.56%)
Sep 19, 2018	28.33	28.50	28.16	28.50	266,766	-0.08(-0.26%)
Sep 18, 2018	28.56	28.67	28.44	28.58	317,530	-0.28(-0.98%)
Sep 17, 2018	28.93	29.03	28.82	28.86	203,269	+0.03(+0.10%)
Sep 14, 2018	28.97	29.10	28.71	28.83	299,501	-0.54(-1.82%)
Sep 13, 2018	29.45	29.62	29.25	29.37	401,108	+0.16(+0.55%)
Sep 12, 2018	28.90	29.38	28.83	29.21	402,819	-0.06(-0.19%)
Sep 11, 2018	28.99	29.31	28.87	29.26	265,560	-0.04(-0.13%)
Sep 10, 2018	29.61	29.61	29.29	29.30	220,706	+0.05(+0.16%)
Sep 07, 2018	29.53	29.71	29.25	29.25	189,758	-0.23(-0.76%)
Sep 06, 2018	29.76	29.96	29.38	29.48	236,872	-0.62(-2.06%)
Sep 05, 2018	30.44	30.50	30.06	30.10	481,826	-0.69(-2.23%)

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.