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 (%)
Jul 31, 2013 32.16 32.23 31.61 32.15 760,309 -0.27(-0.83%)
Jul 30, 2013 32.80 32.87 32.34 32.42 166,605 -0.35(-1.06%)
Jul 29, 2013 32.92 33.05 32.73 32.76 169,830 -0.54(-1.61%)
Jul 26, 2013 33.05 33.32 32.79 33.30 128,410 -0.15(-0.45%)
Jul 25, 2013 33.22 33.46 32.97 33.45 237,854 +0.27(+0.81%)
Jul 24, 2013 33.38 33.45 33.00 33.18 439,245 -0.14(-0.43%)
Jul 23, 2013 33.11 33.35 33.10 33.33 260,288 +0.32(+0.97%)
Jul 22, 2013 32.57 33.00 32.45 33.00 198,310 +0.55(+1.71%)
Jul 19, 2013 32.47 32.58 32.26 32.45 133,905 -0.27(-0.82%)
Jul 18, 2013 32.69 32.85 32.48 32.72 412,531 +0.24(+0.74%)
Jul 17, 2013 32.31 32.64 32.31 32.48 113,062 +0.18(+0.55%)
Jul 16, 2013 32.11 32.35 32.04 32.30 155,625 -0.04(-0.14%)
Jul 15, 2013 32.17 32.45 32.10 32.34 190,853 +0.46(+1.46%)
Jul 12, 2013 32.08 32.17 31.80 31.88 283,962 +0.00(+0.00%)
Jul 11, 2013 31.05 31.90 30.96 31.88 496,462 +1.73(+5.75%)
Jul 10, 2013 30.33 30.48 30.14 30.15 237,490 -0.60(-1.95%)
Jul 09, 2013 30.65 30.75 30.29 30.75 321,892 +0.46(+1.50%)
Jul 08, 2013 30.15 30.75 30.15 30.29 316,123 -0.66(-2.14%)
Jul 05, 2013 31.28 31.28 30.32 30.95 568,876 -0.40(-1.28%)
Jul 03, 2013 31.37 31.70 31.10 31.35 222,628 +0.25(+0.80%)
Jul 02, 2013 31.39 31.65 30.57 31.10 423,561 -0.29(-0.91%)
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.