Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

23.99 -0.13 (-0.54%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.40	30.68		30.65	76,802	+0.55(+1.83%)
Jan 28, 2022	30.03	30.11	29.86	30.10	111,990	+0.09(+0.32%)
Jan 27, 2022	30.01	30.19	29.91	30.01	97,949	+0.33(+1.12%)
Jan 26, 2022	29.91	30.09	29.51	29.68	147,513	-0.35(-1.17%)
Jan 25, 2022	29.83	30.08	29.83	30.03	164,254	+0.46(+1.54%)
Jan 24, 2022	29.62	29.67	29.22	29.57	102,921	-0.23(-0.77%)
Jan 21, 2022	30.00	30.10	29.76	29.80	210,544	+0.18(+0.61%)
Jan 20, 2022	29.77	29.94	29.59	29.62	155,996	-0.12(-0.42%)
Jan 19, 2022	29.77	29.91	29.70	29.74	194,562	-0.18(-0.60%)
Jan 18, 2022	30.01	30.14	29.84	29.92	619,062	-0.29(-0.97%)
Jan 14, 2022				30.22	0	-0.19(-0.62%)
Jan 13, 2022	30.41	30.64	30.35	30.41	137,195	+0.23(+0.76%)
Jan 12, 2022	30.09	30.23	30.00	30.18	127,790	+0.45(+1.52%)
Jan 11, 2022	29.56	29.78	29.49	29.73	142,344	+0.20(+0.69%)
Jan 10, 2022	29.60	29.84	29.42	29.52	514,127	+0.40(+1.37%)
Jan 07, 2022	29.21	29.21	29.02	29.13	121,233	-0.41(-1.38%)
Jan 06, 2022	29.53	29.71	29.47	29.53	168,868	-0.01(-0.03%)
Jan 05, 2022	29.66	29.93	29.50	29.54	315,189	-0.22(-0.73%)
Jan 04, 2022	29.58	29.78	29.52	29.76	188,707	+0.04(+0.13%)

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.