Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

24.16 +0.07 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 27.93 28.26 28.26 28.26 76,046 +0.33(+1.18%)
Dec 30, 2013 27.68 28.03 27.67 27.93 88,836 +0.22(+0.81%)
Dec 27, 2013 27.78 27.90 27.64 27.70 199,704 +0.20(+0.72%)
Dec 26, 2013 27.68 27.70 27.44 27.51 62,235 -0.46(-1.63%)
Dec 24, 2013 27.72 27.98 27.72 27.96 46,470 +0.24(+0.87%)
Dec 23, 2013 27.73 27.90 27.61 27.72 249,867 +0.27(+0.98%)
Dec 20, 2013 27.45 27.62 27.27 27.45 294,550 -0.56(-2.01%)
Dec 19, 2013 27.80 28.41 27.54 28.02 254,667 -0.54(-1.88%)
Dec 18, 2013 27.94 28.60 27.72 28.55 103,801 +0.74(+2.68%)
Dec 17, 2013 27.97 28.03 27.74 27.81 120,916 -0.03(-0.10%)
Dec 16, 2013 27.91 28.05 27.69 27.83 135,469 +0.69(+2.53%)
Dec 13, 2013 27.08 27.34 27.03 27.15 119,921 +0.05(+0.20%)
Dec 12, 2013 27.41 27.41 27.01 27.09 140,342 -0.33(-1.20%)
Dec 11, 2013 28.13 28.13 27.40 27.42 136,714 -0.51(-1.82%)
Dec 10, 2013 27.68 28.01 27.68 27.93 224,233 -0.71(-2.49%)
Dec 09, 2013 28.80 28.80 28.38 28.65 89,176 -0.30(-1.05%)
Dec 06, 2013 28.73 29.04 28.52 28.95 103,198 +0.47(+1.66%)
Dec 05, 2013 28.41 28.66 28.35 28.48 159,144 -0.28(-0.96%)
Dec 04, 2013 29.09 29.09 28.44 28.75 162,617 -0.35(-1.20%)
Dec 03, 2013 29.36 29.44 28.94 29.10 122,688 -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.