Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

29.77 +0.18 (+0.61%)

Streaming Delayed Price Updated: 2:30 PM EDT, Sep 24, 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	29.51	134,915	-0.34(-1.15%)
Dec 28, 2018	29.62	30.01	29.58	29.86	268,211	+0.35(+1.19%)
Dec 27, 2018	29.49	29.63	29.17	29.50	144,044	-0.14(-0.47%)
Dec 26, 2018	29.39	29.64	29.19	29.64	138,834	+0.67(+2.30%)
Dec 24, 2018	29.24	29.33	28.94	28.98	60,814	-0.30(-1.01%)
Dec 21, 2018	29.28	29.59	29.16	29.27	259,029	-0.37(-1.25%)
Dec 20, 2018	29.48	29.74	29.30	29.64	363,976	+0.67(+2.30%)
Dec 19, 2018	29.49	29.85	28.74	28.98	880,851	-0.36(-1.23%)
Dec 18, 2018	29.12	29.46	29.06	29.34	292,606	+0.07(+0.26%)
Dec 17, 2018	29.48	29.57	29.11	29.26	189,636	-0.16(-0.53%)
Dec 14, 2018	29.35	29.65	29.26	29.42	160,406	-0.22(-0.75%)
Dec 13, 2018	29.60	29.77	29.53	29.64	204,740	+0.09(+0.31%)
Dec 12, 2018	29.42	29.80	29.34	29.55	269,041	+0.18(+0.60%)
Dec 11, 2018	29.36	29.54	29.00	29.37	263,992	+0.56(+1.96%)
Dec 10, 2018	28.96	28.99	28.44	28.81	187,056	-0.19(-0.67%)
Dec 07, 2018	29.50	29.72	28.96	29.00	274,226	-0.88(-2.94%)
Dec 06, 2018	29.59	29.93	29.33	29.88	405,639	+0.10(+0.34%)
Dec 04, 2018	30.24	30.51	29.68	29.78	304,600	-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.