Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	36.36	36.39	36.17	36.27	643,956	+0.09(+0.25%)
Jul 28, 2016	36.38	36.45	36.09	36.18	666,323	-0.41(-1.13%)
Jul 27, 2016	36.84	36.84	36.39	36.59	434,282	+0.12(+0.33%)
Jul 26, 2016	36.52	36.74	36.38	36.47	405,715	-0.16(-0.42%)
Jul 25, 2016	36.74	36.87	36.48	36.63	214,537	-0.31(-0.84%)
Jul 22, 2016	36.79	36.97	36.63	36.94	249,460	+0.17(+0.47%)
Jul 21, 2016	36.96	36.96	36.65	36.76	245,656	+0.04(+0.10%)
Jul 20, 2016	36.79	36.86	36.62	36.73	171,461	-0.06(-0.17%)
Jul 19, 2016	36.92	36.92	36.67	36.79	215,460	-0.18(-0.50%)
Jul 18, 2016	36.64	37.06	36.30	36.97	275,502	+0.03(+0.07%)
Jul 15, 2016	37.06	37.06	36.81	36.95	358,166	+0.22(+0.60%)
Jul 14, 2016	36.42	36.80	36.32	36.73	324,133	+0.46(+1.26%)
Jul 13, 2016	36.34	36.36	36.03	36.27	224,227	-0.15(-0.40%)
Jul 12, 2016	36.04	36.50	35.90	36.42	654,905	+0.58(+1.61%)
Jul 11, 2016	35.77	35.99	35.77	35.84	434,505	-0.02(-0.05%)
Jul 08, 2016	35.59	35.96	35.19	35.86	323,097	+0.67(+1.90%)
Jul 07, 2016	35.51	35.57	35.04	35.19	203,660	-0.41(-1.16%)
Jul 06, 2016	35.17	35.62	34.95	35.60	368,522	+0.14(+0.39%)
Jul 05, 2016	35.86	35.86	35.30	35.46	322,689	-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.