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 31, 2023	27.40	27.61	27.37	27.57	199,564	-0.43(-1.54%)
Jan 30, 2023	28.06	28.13	27.74	28.00	239,922	-0.53(-1.86%)
Jan 27, 2023	28.50	28.70	28.37	28.53	250,165	-0.06(-0.21%)
Jan 26, 2023	28.64	28.71	28.45	28.59	23,397	+0.06(+0.21%)
Jan 25, 2023	28.44	28.66	28.30	28.53	38,102	+0.08(+0.28%)
Jan 24, 2023	28.44	28.57	28.16	28.45	27,435	-0.07(-0.24%)
Jan 23, 2023	28.43	28.70	28.40	28.52	35,856	-0.13(-0.45%)
Jan 20, 2023	28.61	28.72	28.51	28.65	45,496	+0.22(+0.76%)
Jan 19, 2023	28.41	28.61	28.33	28.43	27,408	+0.05(+0.17%)
Jan 18, 2023	28.75	28.79	28.37	28.38	25,626	+0.16(+0.57%)
Jan 17, 2023	28.21	28.33	28.19	28.22	24,414	+0.06(+0.23%)
Jan 13, 2023	27.93	28.16	27.80	28.16	35,452	+0.54(+1.97%)
Jan 12, 2023	27.62	27.78	27.35	27.61	52,562	+0.45(+1.64%)
Jan 11, 2023	27.09	27.29	27.03	27.17	42,725	-0.21(-0.75%)
Jan 10, 2023	27.39	27.39	27.11	27.37	23,807	-0.05(-0.18%)
Jan 09, 2023	27.48	27.68	27.20	27.42	68,351	+0.40(+1.49%)
Jan 06, 2023	26.79	27.10	26.69	27.02	46,918	+0.19(+0.69%)
Jan 05, 2023	26.76	26.92	26.65	26.83	84,633	+0.00(+0.00%)
Jan 04, 2023	26.55	26.86	26.47	26.83	49,948	+0.81(+3.13%)

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.