Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

23.63 -0.04 (-0.17%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 31.38 31.48 31.31 31.36 125,682 -0.09(-0.29%)
Mar 30, 2017 31.61 31.61 31.43 31.45 251,936 -0.14(-0.44%)
Mar 29, 2017 31.58 31.64 31.46 31.59 121,903 -0.07(-0.23%)
Mar 28, 2017 31.64 31.72 31.54 31.66 151,142 +0.27(+0.85%)
Mar 27, 2017 31.22 31.44 31.18 31.40 126,637 +0.01(+0.03%)
Mar 24, 2017 31.38 31.46 31.34 31.39 105,689 +0.00(+0.00%)
Mar 23, 2017 31.37 31.53 31.34 31.39 117,755 -0.01(-0.03%)
Mar 22, 2017 31.20 31.47 31.19 31.40 364,611 +0.05(+0.15%)
Mar 21, 2017 31.81 31.87 31.32 31.35 300,886 -0.41(-1.30%)
Mar 20, 2017 31.59 31.84 31.59 31.76 183,270 -0.03(-0.09%)
Mar 17, 2017 31.81 31.89 31.76 31.79 145,322 +0.16(+0.49%)
Mar 16, 2017 31.67 31.75 31.54 31.64 229,421 -0.10(-0.32%)
Mar 15, 2017 31.15 31.89 31.06 31.74 354,503 +0.57(+1.83%)
Mar 14, 2017 31.16 31.26 31.07 31.17 330,341 -0.07(-0.24%)
Mar 13, 2017 31.04 31.25 31.02 31.24 220,902 +0.25(+0.80%)
Mar 10, 2017 30.87 31.00 30.76 30.99 236,268 -0.08(-0.27%)
Mar 09, 2017 31.12 31.21 30.90 31.08 198,101 +0.03(+0.09%)
Mar 08, 2017 31.21 31.28 31.04 31.05 132,361 -0.15(-0.47%)
Mar 07, 2017 31.40 31.40 31.09 31.20 207,123 -0.08(-0.26%)
Mar 06, 2017 31.23 31.28 31.11 31.28 253,776 +0.31(+1.01%)
Mar 03, 2017 30.82 31.00 30.82 30.97 442,196 +0.39(+1.26%)
Mar 02, 2017 30.80 30.90 30.53 30.58 262,966 -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.