Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	33.77	33.77	33.32	33.34	293,245	-0.25(-0.74%)
Feb 27, 2018	33.94	34.03	33.53	33.59	162,400	-0.42(-1.25%)
Feb 26, 2018	33.80	34.02	33.66	34.01	156,849	+0.11(+0.33%)
Feb 23, 2018	33.95	33.96	33.65	33.90	212,804	-0.09(-0.27%)
Feb 22, 2018	34.04	34.36	33.96	34.00	144,392	+0.03(+0.08%)
Feb 21, 2018	34.44	34.71	33.91	33.97	187,917	-0.64(-1.84%)
Feb 20, 2018	34.44	34.71	34.35	34.60	274,150	+0.32(+0.94%)
Feb 16, 2018		34.28	34.28	34.28	0	+0.05(+0.13%)
Feb 15, 2018	34.26	34.49	33.89	34.24	107,766	+0.00(+0.00%)
Feb 14, 2018	33.61	34.34	33.30	34.24	210,807	+0.34(+1.01%)
Feb 13, 2018	33.75	33.94	33.37	33.89	181,664	+0.14(+0.41%)
Feb 12, 2018	33.66	33.97	33.52	33.76	364,176	+0.04(+0.11%)
Feb 09, 2018	33.84	33.96	32.83	33.72	451,940	+0.29(+0.85%)
Feb 08, 2018	34.70	34.70	33.42	33.43	429,043	-1.12(-3.25%)
Feb 07, 2018	34.99	35.15	34.56	34.56	469,397	-0.28(-0.79%)
Feb 06, 2018	33.73	34.99	33.60	34.83	305,734	+1.16(+3.45%)
Feb 05, 2018	34.27	34.39	33.29	33.67	857,889	-0.61(-1.77%)
Feb 02, 2018	34.79	34.94	34.28	34.28	547,417	-0.34(-0.98%)

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.