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 (%)
Mar 31, 2011 21.23 21.32 21.20 21.20 41,366 +0.16(+0.76%)
Mar 30, 2011 21.04 21.14 20.94 21.04 306,409 +0.52(+2.52%)
Mar 29, 2011 20.43 20.53 20.38 20.52 17,625 +0.12(+0.61%)
Mar 28, 2011 20.49 20.52 20.40 20.40 3,883 +0.06(+0.30%)
Mar 25, 2011 20.33 20.41 20.32 20.33 7,962 +0.05(+0.23%)
Mar 24, 2011 20.11 20.30 20.08 20.29 112,331 +0.15(+0.75%)
Mar 23, 2011 20.04 20.14 19.98 20.14 25,661 +0.11(+0.54%)
Mar 22, 2011 20.17 20.17 20.03 20.03 15,974 +0.09(+0.45%)
Mar 21, 2011 20.04 20.06 19.94 19.94 136,751 +0.16(+0.81%)
Mar 18, 2011 19.90 19.92 19.73 19.78 24,385 -0.09(-0.45%)
Mar 17, 2011 19.86 19.87 19.73 19.87 78,400 +0.01(+0.05%)
Mar 16, 2011 20.08 20.18 19.74 19.86 72,435 -0.48(-2.37%)
Mar 15, 2011 20.29 20.40 20.27 20.34 89,978 -0.13(-0.61%)
Mar 14, 2011 20.36 20.50 20.32 20.47 140,620 +0.05(+0.26%)
Mar 11, 2011 20.23 20.42 20.22 20.41 33,323 +0.20(+0.97%)
Mar 10, 2011 20.38 20.38 20.22 20.22 24,122 -0.12(-0.61%)
Mar 09, 2011 20.26 20.34 20.23 20.34 19,485 +0.17(+0.84%)
Mar 08, 2011 20.03 20.23 20.00 20.17 17,667 +0.14(+0.69%)
Mar 07, 2011 20.15 20.40 19.95 20.03 31,259 -0.00(-0.02%)
Mar 04, 2011 20.09 20.13 19.92 20.04 22,053 -0.01(-0.04%)
Mar 03, 2011 19.79 20.05 19.77 20.05 37,303 +0.53(+2.74%)
Mar 02, 2011 19.42 19.56 19.42 19.51 19,301 +0.16(+0.84%)
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.