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 22.14 22.28 22.12 22.26 20,951 +0.12(+0.52%)
Dec 30, 2010 22.21 22.21 22.06 22.15 48,357 +0.15(+0.69%)
Dec 29, 2010 22.11 22.11 21.97 21.99 12,934 +0.25(+1.17%)
Dec 28, 2010 21.79 21.79 21.72 21.74 22,661 +0.01(+0.02%)
Dec 27, 2010 21.78 21.78 21.63 21.74 9,150 +0.10(+0.46%)
Dec 23, 2010 21.69 21.69 21.60 21.64 9,720 +0.26(+1.21%)
Dec 22, 2010 21.34 21.42 21.33 21.38 21,227 +0.17(+0.80%)
Dec 21, 2010 21.15 21.22 21.11 21.21 13,238 +0.12(+0.59%)
Dec 20, 2010 21.12 21.12 20.99 21.08 11,841 +0.04(+0.17%)
Dec 17, 2010 21.05 21.05 20.94 21.05 74,603 -0.02(-0.08%)
Dec 16, 2010 21.02 21.07 20.90 21.07 65,043 -0.28(-1.30%)
Dec 15, 2010 21.52 21.52 21.32 21.34 68,647 -0.53(-2.41%)
Dec 14, 2010 21.89 21.93 21.77 21.87 23,639 +0.17(+0.78%)
Dec 13, 2010 21.54 21.76 21.54 21.70 55,797 -0.18(-0.82%)
Dec 10, 2010 21.81 21.90 21.71 21.88 23,339 -0.34(-1.53%)
Dec 09, 2010 22.21 22.26 22.05 22.22 28,558 +0.03(+0.12%)
Dec 08, 2010 22.13 22.22 22.09 22.19 28,892 +0.12(+0.53%)
Dec 07, 2010 22.23 22.23 22.07 22.07 102,712 -0.02(-0.08%)
Dec 06, 2010 22.07 22.12 22.00 22.09 80,330 +0.26(+1.19%)
Dec 03, 2010 21.68 21.83 21.67 21.83 69,467 +0.01(+0.04%)
Dec 02, 2010 21.60 21.82 21.50 21.82 89,770 +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.