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 (%)
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.