Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

23.99 -0.13 (-0.54%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 26.40 26.59 26.13 26.36 70,106 +0.09(+0.36%)
Oct 29, 2020 26.37 26.47 26.13 26.26 173,331 -0.23(-0.89%)
Oct 28, 2020 26.82 26.98 26.49 26.50 88,719 -0.71(-2.62%)
Oct 27, 2020 27.43 27.62 27.15 27.21 108,239 -0.27(-0.99%)
Oct 26, 2020 27.43 27.60 27.35 27.48 84,163 -0.05(-0.17%)
Oct 23, 2020 27.06 27.53 27.05 27.53 53,805 +0.80(+2.98%)
Oct 22, 2020 26.60 26.75 26.60 26.73 165,883 +0.14(+0.53%)
Oct 21, 2020 26.21 26.69 26.21 26.59 73,845 +0.63(+2.42%)
Oct 20, 2020 25.81 26.05 25.67 25.96 83,066 +0.69(+2.75%)
Oct 19, 2020 25.36 25.48 25.15 25.27 67,430 +0.30(+1.20%)
Oct 16, 2020 25.14 25.14 24.80 24.97 61,795 +0.10(+0.42%)
Oct 15, 2020 24.87 25.04 24.79 24.86 51,568 +0.05(+0.19%)
Oct 14, 2020 24.92 24.96 24.79 24.82 72,081 -0.10(-0.41%)
Oct 13, 2020 24.99 25.04 24.79 24.92 44,704 -0.20(-0.78%)
Oct 12, 2020 25.18 25.29 25.03 25.12 83,604 +0.01(+0.04%)
Oct 09, 2020 24.97 25.32 24.97 25.11 49,756 +0.01(+0.04%)
Oct 08, 2020 25.02 25.15 24.93 25.10 106,526 +0.23(+0.91%)
Oct 07, 2020 24.93 25.09 24.83 24.87 54,934 -0.19(-0.75%)
Oct 06, 2020 25.02 25.14 24.93 25.06 72,751 -0.14(-0.56%)
Oct 05, 2020 25.30 25.51 25.15 25.20 139,223 -0.12(-0.48%)
Oct 02, 2020 25.16 25.54 25.16 25.32 61,369 +0.11(+0.45%)
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.