Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

27.37 -0.38 (-1.37%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.08 32.33 32.05 32.28 558,525 +0.18(+0.55%)
Jan 30, 2019 31.75 32.20 31.58 32.11 660,356 +0.04(+0.12%)
Jan 29, 2019 32.20 32.40 31.99 32.07 326,438 -0.11(-0.35%)
Jan 28, 2019 32.12 32.24 31.99 32.18 271,377 +0.02(+0.06%)
Jan 25, 2019 32.22 32.27 32.05 32.16 324,165 +0.06(+0.20%)
Jan 24, 2019 31.82 32.11 31.80 32.10 270,886 +0.41(+1.29%)
Jan 23, 2019 31.74 31.85 31.52 31.69 344,232 +0.01(+0.03%)
Jan 22, 2019 31.73 31.75 31.52 31.68 513,947 -0.59(-1.84%)
Jan 18, 2019 32.07 32.32 31.99 32.27 334,211 +0.49(+1.54%)
Jan 17, 2019 31.48 31.97 31.36 31.78 488,919 +0.12(+0.38%)
Jan 16, 2019 31.40 31.84 31.09 31.66 451,484 -0.35(-1.10%)
Jan 15, 2019 32.09 32.23 31.88 32.01 407,902 -0.13(-0.40%)
Jan 14, 2019 32.04 32.36 31.86 32.14 293,910 +0.44(+1.40%)
Jan 11, 2019 31.75 31.93 31.61 31.70 350,630 -0.62(-1.92%)
Jan 10, 2019 31.94 32.40 31.83 32.32 537,861 +0.30(+0.93%)
Jan 09, 2019 31.47 32.17 31.47 32.02 509,273 +1.01(+3.25%)
Jan 08, 2019 30.89 31.15 30.70 31.01 316,017 -0.21(-0.68%)
Jan 07, 2019 31.25 31.38 31.02 31.23 434,117 -0.20(-0.65%)
Jan 04, 2019 30.98 31.60 30.75 31.43 686,569 +1.11(+3.66%)
Jan 03, 2019 30.30 30.53 30.07 30.32 654,918 +0.14(+0.46%)
Jan 02, 2019 29.57 30.24 29.57 30.18 495,552 +0.67(+2.26%)
Dec 31, 2018 30.09 30.09 29.42 29.51 134,915 -0.34(-1.15%)
Dec 28, 2018 29.62 30.01 29.58 29.86 268,211 +0.35(+1.19%)
Dec 27, 2018 29.49 29.63 29.17 29.50 144,044 -0.14(-0.47%)
Dec 26, 2018 29.39 29.64 29.19 29.64 138,834 +0.67(+2.30%)
Dec 24, 2018 29.24 29.33 28.94 28.98 60,814 -0.30(-1.01%)
Dec 21, 2018 29.28 29.59 29.16 29.27 259,029 -0.37(-1.25%)
Dec 20, 2018 29.48 29.74 29.30 29.64 363,976 +0.67(+2.30%)
Dec 19, 2018 29.49 29.85 28.74 28.98 880,851 -0.36(-1.23%)
Dec 18, 2018 29.12 29.46 29.06 29.34 292,606 +0.07(+0.26%)
Dec 17, 2018 29.48 29.57 29.11 29.26 189,636 -0.16(-0.53%)
Dec 14, 2018 29.35 29.65 29.26 29.42 160,406 -0.22(-0.75%)
Dec 13, 2018 29.60 29.77 29.53 29.64 204,740 +0.09(+0.31%)
Dec 12, 2018 29.42 29.80 29.34 29.55 269,041 +0.18(+0.60%)
Dec 11, 2018 29.36 29.54 29.00 29.37 263,992 +0.56(+1.96%)
Dec 10, 2018 28.96 28.99 28.44 28.81 187,056 -0.19(-0.67%)
Dec 07, 2018 29.50 29.72 28.96 29.00 274,226 -0.88(-2.94%)
Dec 06, 2018 29.59 29.93 29.33 29.88 405,639 +0.10(+0.34%)
Dec 04, 2018 30.24 30.51 29.68 29.78 304,600 -0.06(-0.22%)
Dec 03, 2018 29.73 29.85 29.63 29.85 548,280 +0.32(+1.10%)
Nov 30, 2018 29.45 29.55 29.04 29.52 466,520 +0.03(+0.09%)
Nov 29, 2018 29.25 29.70 29.25 29.49 496,174 -0.01(-0.03%)
Nov 28, 2018 28.98 29.53 28.71 29.50 356,725 +0.31(+1.05%)
Nov 27, 2018 29.10 29.31 28.95 29.20 430,688 +0.02(+0.06%)
Nov 26, 2018 29.10 29.93 29.06 29.18 314,474 +0.35(+1.22%)
Nov 23, 2018 28.85 28.98 28.78 28.83 146,463 +0.21(+0.74%)
Nov 21, 2018 28.61 28.61 28.61 0 +0.33(+1.18%)
Nov 20, 2018 28.44 28.62 28.24 28.28 264,147 -0.08(-0.29%)
Nov 19, 2018 28.47 28.52 28.22 28.36 231,181 +0.11(+0.39%)
Nov 16, 2018 27.65 28.34 27.61 28.25 527,159 +0.79(+2.86%)
Nov 15, 2018 26.99 27.68 26.94 27.47 388,378 +0.70(+2.63%)
Nov 14, 2018 26.96 27.12 26.57 26.76 555,126 +0.07(+0.28%)
Nov 13, 2018 26.64 26.88 26.48 26.69 239,107 +0.17(+0.63%)
Nov 12, 2018 26.87 26.87 26.42 26.52 295,410 -0.22(-0.83%)
Nov 09, 2018 27.08 27.14 26.64 26.75 531,590 -0.60(-2.20%)
Nov 08, 2018 27.73 27.85 27.33 27.35 533,560 -0.72(-2.57%)
Nov 07, 2018 28.00 28.15 27.77 28.07 582,808 -0.07(-0.26%)
Nov 06, 2018 28.21 28.25 28.04 28.14 261,161 -0.28(-0.98%)
Nov 05, 2018 28.16 28.52 28.16 28.42 654,693 +0.08(+0.29%)
Nov 02, 2018 28.58 28.77 28.24 28.34 398,963 -0.15(-0.52%)
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.