Skip to main content

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

Date Open High Low Close Volume Change (%)
Dec 31, 2010 22.15 22.29 22.13 22.27 20,939 +0.12(+0.52%)
Dec 30, 2010 22.22 22.22 22.07 22.16 48,330 +0.15(+0.69%)
Dec 29, 2010 22.12 22.12 21.98 22.01 12,927 +0.25(+1.17%)
Dec 28, 2010 21.80 21.80 21.73 21.75 22,648 +0.01(+0.02%)
Dec 27, 2010 21.79 21.79 21.64 21.75 9,145 +0.10(+0.46%)
Dec 23, 2010 21.70 21.70 21.61 21.65 9,714 +0.26(+1.21%)
Dec 22, 2010 21.35 21.43 21.34 21.39 21,216 +0.17(+0.80%)
Dec 21, 2010 21.16 21.23 21.12 21.22 13,231 +0.13(+0.59%)
Dec 20, 2010 21.13 21.13 21.01 21.09 11,834 +0.04(+0.17%)
Dec 17, 2010 21.06 21.06 20.95 21.06 74,562 -0.02(-0.08%)
Dec 16, 2010 21.03 21.08 20.91 21.08 65,007 -0.28(-1.30%)
Dec 15, 2010 21.53 21.53 21.34 21.35 68,610 -0.53(-2.41%)
Dec 14, 2010 21.90 21.94 21.78 21.88 23,627 +0.17(+0.78%)
Dec 13, 2010 21.55 21.77 21.55 21.71 55,767 -0.18(-0.82%)
Dec 10, 2010 21.82 21.91 21.72 21.89 23,327 -0.34(-1.53%)
Dec 09, 2010 22.22 22.27 22.06 22.23 28,542 +0.03(+0.12%)
Dec 08, 2010 22.14 22.23 22.10 22.20 28,876 +0.12(+0.53%)
Dec 07, 2010 22.24 22.24 22.08 22.09 102,656 -0.02(-0.08%)
Dec 06, 2010 22.08 22.13 22.02 22.10 80,286 +0.26(+1.19%)
Dec 03, 2010 21.69 21.85 21.68 21.85 69,429 +0.01(+0.04%)
Dec 02, 2010 21.61 21.84 21.51 21.84 89,721 +0.69(+3.25%)
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.