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 31.31 31.41 30.99 31.25 213,857 +0.15(+0.50%)
Sep 29, 2015 30.85 31.31 30.78 31.10 572,994 +0.70(+2.30%)
Sep 28, 2015 30.75 30.75 30.18 30.40 228,074 -0.59(-1.91%)
Sep 25, 2015 31.32 31.33 30.96 30.99 307,678 +0.12(+0.38%)
Sep 24, 2015 30.74 30.95 30.51 30.87 321,688 -0.23(-0.73%)
Sep 23, 2015 31.45 31.54 31.08 31.10 269,184 -0.39(-1.24%)
Sep 22, 2015 31.40 31.53 31.28 31.49 248,193 -0.69(-2.15%)
Sep 21, 2015 32.25 32.36 32.05 32.18 163,253 +0.24(+0.74%)
Sep 18, 2015 32.47 32.61 31.89 31.95 244,664 -0.55(-1.68%)
Sep 17, 2015 32.40 33.22 32.25 32.49 369,765 +0.19(+0.59%)
Sep 16, 2015 32.26 32.47 32.08 32.30 871,544 +0.04(+0.11%)
Sep 15, 2015 31.96 32.39 31.78 32.26 349,617 +0.65(+2.04%)
Sep 14, 2015 31.65 31.81 31.51 31.62 102,203 +0.08(+0.26%)
Sep 11, 2015 31.05 31.57 31.05 31.54 381,966 +0.39(+1.25%)
Sep 10, 2015 30.95 31.25 30.79 31.15 431,727 +0.62(+2.02%)
Sep 09, 2015 31.24 31.36 30.50 30.53 342,074 -0.82(-2.61%)
Sep 08, 2015 31.15 31.36 30.99 31.35 198,793 +0.19(+0.61%)
Sep 04, 2015 31.55 31.15 31.15 31.15 228,095 -0.78(-2.45%)
Sep 03, 2015 32.19 32.55 31.92 31.94 278,917 -0.06(-0.20%)
Sep 02, 2015 31.84 32.00 31.65 32.00 370,176 +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.