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 (%)
Sep 30, 2015 31.29 31.39 30.97 31.24 213,974 +0.15(+0.50%)
Sep 29, 2015 30.84 31.29 30.77 31.08 573,307 +0.70(+2.30%)
Sep 28, 2015 30.73 30.73 30.17 30.38 228,199 -0.59(-1.91%)
Sep 25, 2015 31.30 31.31 30.95 30.97 307,847 +0.12(+0.38%)
Sep 24, 2015 30.72 30.93 30.49 30.86 321,863 -0.23(-0.73%)
Sep 23, 2015 31.44 31.52 31.07 31.08 269,331 -0.39(-1.24%)
Sep 22, 2015 31.38 31.51 31.26 31.47 248,329 -0.69(-2.15%)
Sep 21, 2015 32.24 32.35 32.04 32.16 163,342 +0.24(+0.74%)
Sep 18, 2015 32.45 32.59 31.87 31.93 244,798 -0.55(-1.68%)
Sep 17, 2015 32.38 33.20 32.24 32.47 369,967 +0.19(+0.59%)
Sep 16, 2015 32.25 32.45 32.06 32.28 872,020 +0.04(+0.11%)
Sep 15, 2015 31.95 32.37 31.76 32.25 349,808 +0.64(+2.04%)
Sep 14, 2015 31.64 31.79 31.49 31.60 102,259 +0.08(+0.26%)
Sep 11, 2015 31.03 31.56 31.03 31.52 382,175 +0.39(+1.25%)
Sep 10, 2015 30.94 31.23 30.77 31.13 431,963 +0.62(+2.02%)
Sep 09, 2015 31.22 31.35 30.48 30.51 342,261 -0.82(-2.61%)
Sep 08, 2015 31.13 31.35 30.97 31.33 198,902 +0.19(+0.61%)
Sep 04, 2015 31.53 31.14 31.14 31.14 228,219 -0.78(-2.45%)
Sep 03, 2015 32.17 32.54 31.90 31.92 279,070 -0.06(-0.20%)
Sep 02, 2015 31.82 31.98 31.63 31.98 370,379 +0.67(+2.15%)
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.