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, 2013 27.95 28.27 28.27 28.27 76,004 +0.33(+1.18%)
Dec 30, 2013 27.70 28.05 27.68 27.94 88,788 +0.22(+0.81%)
Dec 27, 2013 27.80 27.91 27.65 27.72 199,595 +0.20(+0.72%)
Dec 26, 2013 27.70 27.72 27.45 27.52 62,201 -0.46(-1.63%)
Dec 24, 2013 27.73 27.99 27.73 27.98 46,444 +0.24(+0.87%)
Dec 23, 2013 27.74 27.91 27.63 27.73 249,731 +0.27(+0.98%)
Dec 20, 2013 27.47 27.64 27.29 27.47 294,389 -0.56(-2.01%)
Dec 19, 2013 27.82 28.42 27.56 28.03 254,528 -0.54(-1.88%)
Dec 18, 2013 27.96 28.61 27.73 28.57 103,744 +0.74(+2.68%)
Dec 17, 2013 27.98 28.05 27.76 27.82 120,850 -0.03(-0.10%)
Dec 16, 2013 27.93 28.06 27.71 27.85 135,395 +0.69(+2.53%)
Dec 13, 2013 27.10 27.36 27.05 27.16 119,855 +0.05(+0.20%)
Dec 12, 2013 27.42 27.42 27.03 27.11 140,266 -0.33(-1.20%)
Dec 11, 2013 28.14 28.14 27.41 27.44 136,639 -0.51(-1.82%)
Dec 10, 2013 27.70 28.02 27.70 27.95 224,111 -0.71(-2.49%)
Dec 09, 2013 28.81 28.81 28.39 28.66 89,128 -0.30(-1.05%)
Dec 06, 2013 28.74 29.06 28.54 28.97 103,142 +0.47(+1.66%)
Dec 05, 2013 28.42 28.67 28.37 28.49 159,058 -0.28(-0.96%)
Dec 04, 2013 29.11 29.11 28.46 28.77 162,528 -0.35(-1.20%)
Dec 03, 2013 29.38 29.46 28.96 29.12 122,621 -0.14(-0.49%)
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.