Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

23.99 -0.13 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 25.88 26.02 25.57 25.72 96,107 +0.00(+0.00%)
Nov 29, 2022 25.65 25.82 25.60 25.72 90,426 +0.32(+1.25%)
Nov 28, 2022 25.35 25.61 25.34 25.41 53,688 +0.35(+1.38%)
Nov 25, 2022 25.09 25.19 25.05 25.06 42,257 +0.09(+0.35%)
Nov 23, 2022 24.59 25.03 24.59 24.97 156,596 +0.40(+1.64%)
Nov 22, 2022 24.41 24.61 24.40 24.57 49,260 +0.24(+0.99%)
Nov 21, 2022 24.29 24.36 24.21 24.33 55,506 -0.09(-0.35%)
Nov 18, 2022 24.36 24.47 24.23 24.42 95,391 +0.24(+0.99%)
Nov 17, 2022 23.94 24.18 23.83 24.18 12,509 +0.14(+0.60%)
Nov 16, 2022 24.12 24.15 23.92 24.03 107,018 -0.15(-0.64%)
Nov 15, 2022 24.31 24.38 24.08 24.19 49,341 +0.18(+0.76%)
Nov 14, 2022 24.13 24.17 23.93 24.00 69,628 -0.11(-0.44%)
Nov 11, 2022 24.01 24.15 23.75 24.11 128,746 +0.06(+0.24%)
Nov 10, 2022 23.72 24.08 23.70 24.05 75,346 +0.95(+4.12%)
Nov 09, 2022 23.32 23.32 23.08 23.10 33,755 -0.47(-2.00%)
Nov 08, 2022 23.40 23.68 23.40 23.57 51,877 +0.21(+0.90%)
Nov 07, 2022 23.28 23.54 23.24 23.36 74,057 +0.44(+1.93%)
Nov 04, 2022 22.93 22.99 22.79 22.92 91,306 +0.26(+1.15%)
Nov 03, 2022 22.65 22.68 22.46 22.66 127,669 -0.02(-0.08%)
Nov 02, 2022 23.06 23.08 22.68 22.68 77,691 -0.56(-2.40%)
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.