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 21.25 21.33 21.21 21.21 41,343 +0.16(+0.76%)
Mar 30, 2011 21.05 21.15 20.95 21.05 306,242 +0.52(+2.52%)
Mar 29, 2011 20.44 20.54 20.39 20.53 17,615 +0.13(+0.61%)
Mar 28, 2011 20.51 20.53 20.41 20.41 3,881 +0.06(+0.30%)
Mar 25, 2011 20.34 20.42 20.33 20.35 7,957 +0.05(+0.23%)
Mar 24, 2011 20.12 20.31 20.09 20.30 112,270 +0.15(+0.75%)
Mar 23, 2011 20.05 20.15 19.99 20.15 25,647 +0.11(+0.53%)
Mar 22, 2011 20.18 20.18 20.04 20.04 15,965 +0.09(+0.45%)
Mar 21, 2011 20.05 20.07 19.95 19.95 136,676 +0.16(+0.81%)
Mar 18, 2011 19.91 19.93 19.74 19.79 24,372 -0.09(-0.45%)
Mar 17, 2011 19.87 19.88 19.75 19.88 78,357 +0.01(+0.04%)
Mar 16, 2011 20.09 20.19 19.75 19.87 72,395 -0.48(-2.37%)
Mar 15, 2011 20.30 20.42 20.28 20.35 89,929 -0.13(-0.61%)
Mar 14, 2011 20.37 20.51 20.34 20.48 140,543 +0.05(+0.26%)
Mar 11, 2011 20.25 20.43 20.23 20.42 33,305 +0.20(+0.97%)
Mar 10, 2011 20.39 20.39 20.23 20.23 24,109 -0.13(-0.61%)
Mar 09, 2011 20.27 20.35 20.25 20.35 19,474 +0.17(+0.84%)
Mar 08, 2011 20.04 20.25 20.01 20.18 17,658 +0.14(+0.69%)
Mar 07, 2011 20.16 20.41 19.96 20.04 31,242 -0.00(-0.02%)
Mar 04, 2011 20.10 20.14 19.93 20.05 22,041 -0.01(-0.04%)
Mar 03, 2011 19.80 20.06 19.78 20.06 37,282 +0.53(+2.74%)
Mar 02, 2011 19.43 19.57 19.43 19.52 19,291 +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.