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 (%)
Apr 28, 2017	33.42	33.45	33.30	33.38	82,474	-0.03(-0.08%)
Apr 27, 2017	33.58	33.71	33.34	33.41	312,648	-0.35(-1.05%)
Apr 26, 2017	34.02	34.02	33.70	33.76	242,306	-0.25(-0.74%)
Apr 25, 2017	33.99	34.23	33.99	34.01	193,862	+0.49(+1.47%)
Apr 24, 2017	33.35	33.55	33.35	33.52	161,317	+0.17(+0.50%)
Apr 21, 2017	33.31	33.36	33.26	33.35	150,677	-0.01(-0.03%)
Apr 20, 2017	33.17	33.39	33.12	33.36	129,061	+0.46(+1.39%)
Apr 19, 2017	33.15	33.25	32.78	32.90	237,382	-0.49(-1.48%)
Apr 18, 2017	33.47	33.50	33.33	33.40	170,203	-0.37(-1.10%)
Apr 17, 2017	33.62	33.79	33.56	33.77	204,213	+0.24(+0.72%)
Apr 13, 2017	33.68	33.74	33.52	33.53	90,679	-0.16(-0.47%)
Apr 12, 2017	33.68	33.71	33.47	33.69	218,539	+0.16(+0.47%)
Apr 11, 2017	33.61	33.64	33.36	33.53	164,271	-0.08(-0.25%)
Apr 10, 2017	33.35	33.65	33.35	33.61	291,852	+0.21(+0.64%)
Apr 07, 2017	33.23	33.45	33.13	33.40	148,548	+0.47(+1.41%)
Apr 06, 2017	32.96	33.01	32.86	32.93	208,216	-0.06(-0.17%)
Apr 05, 2017	32.95	33.21	32.95	32.99	640,808	+0.43(+1.32%)
Apr 04, 2017	32.49	32.65	32.40	32.56	732,938	+0.50(+1.57%)

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.