Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

24.00 -0.10 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 33.23 33.32 33.20 33.29 335,219 -0.02(-0.05%)
Jan 30, 2013 33.40 33.42 33.27 33.31 516,721 +0.18(+0.54%)
Jan 29, 2013 32.77 33.19 32.75 33.13 537,796 +0.51(+1.56%)
Jan 28, 2013 32.62 32.65 32.52 32.62 267,304 +0.04(+0.14%)
Jan 25, 2013 32.68 32.69 32.50 32.58 260,783 +0.05(+0.16%)
Jan 24, 2013 32.50 32.60 32.44 32.52 296,491 +0.20(+0.61%)
Jan 23, 2013 32.33 32.34 32.25 32.33 228,314 -0.10(-0.30%)
Jan 22, 2013 32.44 32.47 32.31 32.42 422,494 -0.17(-0.52%)
Jan 18, 2013 32.53 32.61 32.46 32.59 273,918 +0.17(+0.54%)
Jan 17, 2013 32.30 32.48 32.29 32.42 306,918 +0.27(+0.85%)
Jan 16, 2013 32.04 32.17 32.00 32.15 165,901 -0.19(-0.58%)
Jan 15, 2013 32.27 32.34 32.18 32.33 975,609 +0.04(+0.11%)
Jan 14, 2013 32.34 32.34 32.16 32.30 365,259 +0.09(+0.28%)
Jan 11, 2013 32.25 32.25 32.08 32.21 217,211 +0.11(+0.33%)
Jan 10, 2013 32.09 32.16 31.99 32.10 247,182 -0.25(-0.77%)
Jan 09, 2013 32.40 32.42 32.28 32.35 616,736 +0.25(+0.78%)
Jan 08, 2013 32.13 32.14 31.98 32.10 421,103 +0.16(+0.50%)
Jan 07, 2013 31.94 31.99 31.86 31.94 398,821 +0.13(+0.42%)
Jan 04, 2013 31.66 31.83 31.65 31.81 232,814 +0.22(+0.71%)
Jan 03, 2013 31.59 31.73 31.55 31.58 431,124 +0.22(+0.71%)
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.