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 (%)
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.