Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

24.00 -0.10 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 24.31 24.46 24.20 24.40 196,828 -0.41(-1.67%)
Jun 29, 2022 24.81 24.89 24.78 24.82 116,451 +0.01(+0.04%)
Jun 28, 2022 25.05 25.05 24.69 24.81 275,771 +0.34(+1.38%)
Jun 27, 2022 24.64 24.64 24.41 24.47 152,652 -0.03(-0.12%)
Jun 24, 2022 24.33 24.60 24.33 24.50 100,710 +0.36(+1.47%)
Jun 23, 2022 24.14 24.17 23.96 24.14 284,645 -0.54(-2.18%)
Jun 22, 2022 24.64 24.80 24.55 24.68 193,484 -0.28(-1.12%)
Jun 21, 2022 24.98 25.00 24.85 24.96 161,302 -0.28(-1.10%)
Jun 17, 2022 25.15 25.34 25.06 25.24 114,511 -0.14(-0.57%)
Jun 16, 2022 25.34 25.49 25.32 25.38 108,667 -0.17(-0.68%)
Jun 15, 2022 25.47 25.64 25.31 25.56 61,871 -0.29(-1.12%)
Jun 14, 2022 25.85 25.96 25.69 25.84 71,368 -0.06(-0.22%)
Jun 13, 2022 25.84 26.02 25.74 25.90 158,491 -0.31(-1.17%)
Jun 10, 2022 26.51 26.54 26.11 26.21 167,583 -0.64(-2.40%)
Jun 09, 2022 27.19 27.38 26.83 26.85 139,896 -0.46(-1.69%)
Jun 08, 2022 27.40 27.44 27.19 27.32 171,051 +0.03(+0.10%)
Jun 07, 2022 27.16 27.32 27.15 27.29 248,411 +0.30(+1.13%)
Jun 06, 2022 27.33 27.42 26.93 26.98 321,790 +0.04(+0.14%)
Jun 03, 2022 27.22 27.36 26.92 26.95 201,293 -0.42(-1.53%)
Jun 02, 2022 27.33 27.38 27.15 27.36 194,364 -0.04(-0.14%)
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.