Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

24.00 -0.10 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.09	30.09	29.42	29.52	134,907	-0.34(-1.15%)
Dec 28, 2018	29.62	30.02	29.58	29.86	268,194	+0.35(+1.19%)
Dec 27, 2018	29.50	29.64	29.17	29.51	144,035	-0.14(-0.47%)
Dec 26, 2018	29.39	29.64	29.19	29.64	138,825	+0.67(+2.30%)
Dec 24, 2018	29.25	29.33	28.94	28.98	60,810	-0.30(-1.01%)
Dec 21, 2018	29.28	29.59	29.16	29.27	259,013	-0.37(-1.25%)
Dec 20, 2018	29.48	29.75	29.30	29.64	363,953	+0.67(+2.30%)
Dec 19, 2018	29.50	29.85	28.75	28.98	880,795	-0.36(-1.23%)
Dec 18, 2018	29.13	29.46	29.07	29.34	292,587	+0.07(+0.26%)
Dec 17, 2018	29.49	29.57	29.12	29.26	189,623	-0.16(-0.53%)
Dec 14, 2018	29.35	29.65	29.26	29.42	160,395	-0.22(-0.75%)
Dec 13, 2018	29.60	29.77	29.53	29.64	204,725	+0.09(+0.31%)
Dec 12, 2018	29.42	29.80	29.34	29.55	269,022	+0.18(+0.60%)
Dec 11, 2018	29.37	29.54	29.01	29.38	263,973	+0.56(+1.96%)
Dec 10, 2018	28.96	29.00	28.44	28.81	187,043	-0.19(-0.67%)
Dec 07, 2018	29.50	29.72	28.96	29.01	274,207	-0.88(-2.94%)
Dec 06, 2018	29.59	29.93	29.33	29.88	405,610	+0.10(+0.34%)
Dec 04, 2018	30.25	30.51	29.68	29.78	304,578	-0.06(-0.22%)

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.