Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

29.31 +0.21 (+0.72%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	36.36	36.39	36.16	36.27	644,004	+0.09(+0.25%)
Jul 28, 2016	36.38	36.45	36.08	36.18	666,373	-0.41(-1.13%)
Jul 27, 2016	36.83	36.83	36.39	36.59	434,314	+0.12(+0.33%)
Jul 26, 2016	36.51	36.73	36.38	36.47	405,745	-0.16(-0.42%)
Jul 25, 2016	36.73	36.87	36.48	36.62	214,553	-0.31(-0.84%)
Jul 22, 2016	36.79	36.96	36.62	36.94	249,479	+0.17(+0.47%)
Jul 21, 2016	36.95	36.95	36.64	36.76	245,675	+0.04(+0.10%)
Jul 20, 2016	36.79	36.85	36.61	36.72	171,474	-0.06(-0.17%)
Jul 19, 2016	36.92	36.92	36.67	36.79	215,476	-0.18(-0.49%)
Jul 18, 2016	36.63	37.05	36.30	36.97	275,523	+0.03(+0.07%)
Jul 15, 2016	37.05	37.05	36.81	36.94	358,193	+0.22(+0.60%)
Jul 14, 2016	36.41	36.80	36.31	36.72	324,158	+0.46(+1.26%)
Jul 13, 2016	36.34	36.36	36.03	36.27	224,244	-0.15(-0.40%)
Jul 12, 2016	36.04	36.50	35.90	36.41	654,954	+0.58(+1.61%)
Jul 11, 2016	35.76	35.98	35.76	35.84	434,537	-0.02(-0.05%)
Jul 08, 2016	35.59	35.96	35.19	35.86	323,121	+0.67(+1.90%)
Jul 07, 2016	35.51	35.57	35.04	35.19	203,675	-0.41(-1.16%)
Jul 06, 2016	35.17	35.62	34.95	35.60	368,550	+0.14(+0.39%)
Jul 05, 2016	35.86	35.86	35.30	35.46	322,713	-0.61(-1.69%)

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.