Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

23.58 -0.41 (-1.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 30.41 30.70 30.67 76,760 +0.55(+1.83%)
Jan 28, 2022 30.04 30.13 29.87 30.12 111,929 +0.10(+0.32%)
Jan 27, 2022 30.02 30.21 29.93 30.02 97,895 +0.33(+1.12%)
Jan 26, 2022 29.93 30.11 29.53 29.69 147,433 -0.35(-1.17%)
Jan 25, 2022 29.84 30.09 29.84 30.04 164,165 +0.46(+1.54%)
Jan 24, 2022 29.64 29.69 29.24 29.59 102,865 -0.23(-0.77%)
Jan 21, 2022 30.02 30.12 29.77 29.82 210,429 +0.18(+0.61%)
Jan 20, 2022 29.79 29.96 29.61 29.64 155,911 -0.12(-0.42%)
Jan 19, 2022 29.79 29.93 29.71 29.76 194,455 -0.18(-0.60%)
Jan 18, 2022 30.02 30.16 29.85 29.94 618,723 -0.29(-0.97%)
Jan 14, 2022 30.23 0 -0.19(-0.62%)
Jan 13, 2022 30.42 30.66 30.37 30.42 137,120 +0.23(+0.76%)
Jan 12, 2022 30.11 30.25 30.02 30.20 127,720 +0.45(+1.52%)
Jan 11, 2022 29.58 29.80 29.50 29.74 142,267 +0.20(+0.69%)
Jan 10, 2022 29.62 29.85 29.44 29.54 513,847 +0.40(+1.37%)
Jan 07, 2022 29.23 29.23 29.04 29.14 121,166 -0.41(-1.38%)
Jan 06, 2022 29.55 29.73 29.48 29.55 168,776 -0.01(-0.03%)
Jan 05, 2022 29.67 29.95 29.51 29.56 315,017 -0.22(-0.73%)
Jan 04, 2022 29.60 29.80 29.54 29.78 188,604 +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.