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 (%)
Jan 29, 2021	29.07	29.12	28.49	28.58	124,118	-0.90(-3.04%)
Jan 28, 2021	29.35	29.60	29.22	29.48	254,402	+0.42(+1.45%)
Jan 27, 2021	29.43	29.57	29.06	29.06	220,083	-1.04(-3.46%)
Jan 26, 2021	30.18	30.18	30.02	30.10	72,578	-0.21(-0.69%)
Jan 25, 2021	30.32	30.47	30.23	30.31	204,137	-0.19(-0.63%)
Jan 22, 2021	30.48	30.59	30.18	30.50	84,211	-0.33(-1.08%)
Jan 21, 2021	30.97	31.08	30.70	30.84	161,014	+0.13(+0.44%)
Jan 20, 2021	30.80	30.86	30.58	30.70	98,587	-0.14(-0.46%)
Jan 19, 2021	31.27	31.27	30.83	30.85	166,683	-0.64(-2.03%)
Jan 15, 2021	31.46	31.56	31.39	31.49	90,810	-0.14(-0.45%)
Jan 14, 2021	31.73	31.81	31.59	31.63	109,845	+0.14(+0.45%)
Jan 13, 2021	31.51	31.60	31.46	31.49	96,277	-0.19(-0.60%)
Jan 12, 2021	31.90	31.90	31.53	31.68	106,671	-0.22(-0.69%)
Jan 11, 2021	31.74	31.96	31.59	31.90	79,832	+0.05(+0.15%)
Jan 08, 2021	31.41	31.96	31.41	31.85	421,896	+0.80(+2.58%)
Jan 07, 2021	30.86	31.11	30.80	31.05	54,022	+0.33(+1.09%)
Jan 06, 2021	30.66	30.92	30.31	30.71	107,777	-0.42(-1.35%)
Jan 05, 2021	30.95	31.22	30.85	31.13	133,027	-0.15(-0.49%)

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.