Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

24.12 +0.12 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 31.36 31.46 31.29 31.34 125,751 -0.09(-0.29%)
Mar 30, 2017 31.59 31.59 31.42 31.44 252,074 -0.14(-0.44%)
Mar 29, 2017 31.56 31.62 31.44 31.57 121,969 -0.07(-0.23%)
Mar 28, 2017 31.62 31.70 31.52 31.65 151,224 +0.27(+0.85%)
Mar 27, 2017 31.21 31.43 31.16 31.38 126,706 +0.01(+0.03%)
Mar 24, 2017 31.36 31.44 31.33 31.37 105,747 +0.00(+0.00%)
Mar 23, 2017 31.35 31.51 31.33 31.37 117,819 -0.01(-0.03%)
Mar 22, 2017 31.18 31.45 31.17 31.38 364,810 +0.05(+0.15%)
Mar 21, 2017 31.79 31.86 31.31 31.33 301,051 -0.41(-1.30%)
Mar 20, 2017 31.57 31.82 31.57 31.75 183,371 -0.03(-0.09%)
Mar 17, 2017 31.79 31.87 31.74 31.77 145,401 +0.16(+0.49%)
Mar 16, 2017 31.66 31.73 31.53 31.62 229,546 -0.10(-0.32%)
Mar 15, 2017 31.13 31.88 31.04 31.72 354,696 +0.57(+1.83%)
Mar 14, 2017 31.14 31.24 31.05 31.15 330,521 -0.07(-0.24%)
Mar 13, 2017 31.02 31.23 31.00 31.22 221,023 +0.25(+0.80%)
Mar 10, 2017 30.86 30.99 30.75 30.98 236,397 -0.08(-0.27%)
Mar 09, 2017 31.11 31.20 30.88 31.06 198,209 +0.03(+0.09%)
Mar 08, 2017 31.20 31.26 31.02 31.03 132,433 -0.15(-0.47%)
Mar 07, 2017 31.38 31.38 31.07 31.18 207,236 -0.08(-0.26%)
Mar 06, 2017 31.22 31.26 31.10 31.26 253,915 +0.31(+1.01%)
Mar 03, 2017 30.80 30.98 30.80 30.95 442,437 +0.39(+1.26%)
Mar 02, 2017 30.78 30.88 30.51 30.56 263,110 -0.26(-0.83%)
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.