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 36.34 36.37 36.15 36.25 644,308 +0.09(+0.25%)
Jul 28, 2016 36.36 36.43 36.07 36.16 666,688 -0.41(-1.13%)
Jul 27, 2016 36.82 36.82 36.37 36.57 434,519 +0.12(+0.33%)
Jul 26, 2016 36.50 36.72 36.36 36.45 405,937 -0.16(-0.42%)
Jul 25, 2016 36.72 36.85 36.46 36.61 214,654 -0.31(-0.84%)
Jul 22, 2016 36.77 36.95 36.61 36.92 249,596 +0.17(+0.47%)
Jul 21, 2016 36.94 36.94 36.63 36.74 245,791 +0.04(+0.10%)
Jul 20, 2016 36.77 36.84 36.60 36.71 171,555 -0.06(-0.17%)
Jul 19, 2016 36.90 36.90 36.65 36.77 215,578 -0.18(-0.50%)
Jul 18, 2016 36.62 37.04 36.28 36.95 275,653 +0.03(+0.07%)
Jul 15, 2016 37.04 37.04 36.79 36.93 358,362 +0.22(+0.60%)
Jul 14, 2016 36.40 36.78 36.30 36.71 324,311 +0.46(+1.26%)
Jul 13, 2016 36.32 36.34 36.01 36.25 224,350 -0.15(-0.40%)
Jul 12, 2016 36.02 36.48 35.88 36.40 655,263 +0.58(+1.61%)
Jul 11, 2016 35.75 35.97 35.75 35.82 434,742 -0.02(-0.05%)
Jul 08, 2016 35.57 35.94 35.17 35.84 323,273 +0.67(+1.90%)
Jul 07, 2016 35.49 35.55 35.02 35.17 203,772 -0.41(-1.16%)
Jul 06, 2016 35.15 35.60 34.93 35.58 368,723 +0.14(+0.39%)
Jul 05, 2016 35.84 35.84 35.28 35.44 322,866 -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.