Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.92 +0.01 (+0.04%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	29.51	29.63	29.15	29.32	111,293	-0.34(-1.16%)
Nov 27, 2020	29.73	29.94	29.55	29.66	135,938	-0.83(-2.72%)
Nov 25, 2020	30.51	30.57	30.33	30.49	49,336	-0.47(-1.51%)
Nov 24, 2020	30.86	31.02	30.70	30.96	162,064	-0.06(-0.18%)
Nov 23, 2020	31.22	31.28	30.81	31.02	100,626	-0.15(-0.49%)
Nov 20, 2020	30.78	31.28	30.78	31.17	57,734	+0.99(+3.28%)
Nov 19, 2020	30.19	30.41	30.08	30.18	84,423	-0.12(-0.41%)
Nov 18, 2020	30.49	30.74	30.21	30.30	115,965	+0.07(+0.22%)
Nov 17, 2020	30.08	30.44	30.04	30.24	111,432	+0.21(+0.70%)
Nov 16, 2020	30.19	30.40	29.87	30.03	129,206	-0.08(-0.25%)
Nov 13, 2020	30.12	30.20	29.97	30.10	190,524	+0.10(+0.32%)
Nov 12, 2020	30.27	30.34	29.94	30.01	324,107	-0.27(-0.88%)
Nov 11, 2020	30.44	30.48	30.16	30.27	136,139	-0.16(-0.53%)
Nov 10, 2020	29.90	30.64	29.90	30.44	160,212	+1.51(+5.20%)
Nov 09, 2020	29.57	29.74	28.93	28.93	98,592	-0.09(-0.30%)
Nov 06, 2020	29.03	29.18	28.89	29.02	83,662	-0.21(-0.72%)
Nov 05, 2020	28.92	29.38	28.87	29.23	124,901	+0.91(+3.20%)
Nov 04, 2020	27.63	28.46	27.63	28.32	105,894	+0.89(+3.23%)
Nov 03, 2020	27.35	27.53	27.15	27.44	88,590	+0.30(+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.