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 (%)
Jan 31, 2011 20.04 20.10 19.84 19.95 51,745 -0.23(-1.15%)
Jan 28, 2011 20.58 20.58 20.14 20.18 72,318 -0.46(-2.21%)
Jan 27, 2011 20.64 20.71 20.62 20.64 33,179 +0.24(+1.18%)
Jan 26, 2011 20.38 20.42 20.27 20.40 38,412 +0.14(+0.71%)
Jan 25, 2011 20.22 20.29 20.15 20.25 12,739 +0.20(+0.98%)
Jan 24, 2011 20.12 20.12 19.92 20.06 55,717 -0.24(-1.19%)
Jan 21, 2011 20.51 20.51 20.28 20.30 40,375 -0.35(-1.69%)
Jan 20, 2011 20.57 20.65 20.51 20.65 23,826 -0.15(-0.73%)
Jan 19, 2011 21.01 21.01 20.79 20.80 8,606 -0.27(-1.27%)
Jan 18, 2011 21.07 21.13 21.03 21.07 40,012 -0.54(-2.48%)
Jan 14, 2011 21.39 21.68 21.34 21.60 48,761 +0.32(+1.51%)
Jan 13, 2011 21.39 21.39 21.26 21.28 36,886 -0.18(-0.83%)
Jan 12, 2011 21.38 21.46 21.35 21.46 22,690 +0.36(+1.69%)
Jan 11, 2011 21.18 21.19 21.07 21.10 45,684 -0.29(-1.34%)
Jan 10, 2011 21.35 21.40 21.26 21.39 39,944 -0.64(-2.92%)
Jan 07, 2011 22.10 22.16 21.96 22.03 30,181 -0.27(-1.20%)
Jan 06, 2011 22.30 22.31 22.18 22.30 36,670 -0.13(-0.56%)
Jan 05, 2011 22.27 22.43 22.24 22.43 48,239 +0.01(+0.04%)
Jan 04, 2011 22.50 22.50 22.29 22.42 32,904 -0.04(-0.16%)
Jan 03, 2011 22.38 22.51 22.37 22.45 43,213 +0.18(+0.80%)
Dec 31, 2010 22.15 22.29 22.13 22.27 20,939 +0.12(+0.52%)
Dec 30, 2010 22.22 22.22 22.07 22.16 48,330 +0.15(+0.69%)
Dec 29, 2010 22.12 22.12 21.98 22.01 12,927 +0.25(+1.17%)
Dec 28, 2010 21.80 21.80 21.73 21.75 22,648 +0.01(+0.02%)
Dec 27, 2010 21.79 21.79 21.64 21.75 9,145 +0.10(+0.46%)
Dec 23, 2010 21.70 21.70 21.61 21.65 9,714 +0.26(+1.21%)
Dec 22, 2010 21.35 21.43 21.34 21.39 21,216 +0.17(+0.80%)
Dec 21, 2010 21.16 21.23 21.12 21.22 13,231 +0.13(+0.59%)
Dec 20, 2010 21.13 21.13 21.01 21.09 11,834 +0.04(+0.17%)
Dec 17, 2010 21.06 21.06 20.95 21.06 74,562 -0.02(-0.08%)
Dec 16, 2010 21.03 21.08 20.91 21.08 65,007 -0.28(-1.30%)
Dec 15, 2010 21.53 21.53 21.34 21.35 68,610 -0.53(-2.41%)
Dec 14, 2010 21.90 21.94 21.78 21.88 23,627 +0.17(+0.78%)
Dec 13, 2010 21.55 21.77 21.55 21.71 55,767 -0.18(-0.82%)
Dec 10, 2010 21.82 21.91 21.72 21.89 23,327 -0.34(-1.53%)
Dec 09, 2010 22.22 22.27 22.06 22.23 28,542 +0.03(+0.12%)
Dec 08, 2010 22.14 22.23 22.10 22.20 28,876 +0.12(+0.53%)
Dec 07, 2010 22.24 22.24 22.08 22.09 102,656 -0.02(-0.08%)
Dec 06, 2010 22.08 22.13 22.02 22.10 80,286 +0.26(+1.19%)
Dec 03, 2010 21.69 21.85 21.68 21.85 69,429 +0.01(+0.04%)
Dec 02, 2010 21.61 21.84 21.51 21.84 89,721 +0.69(+3.25%)
Dec 01, 2010 20.96 21.22 20.96 21.15 41,718 +0.67(+3.29%)
Nov 30, 2010 20.47 20.58 20.28 20.47 50,085 -0.42(-2.03%)
Nov 29, 2010 20.81 20.91 20.67 20.90 44,820 +0.08(+0.40%)
Nov 26, 2010 20.89 20.89 20.54 20.81 17,220 -0.74(-3.42%)
Nov 24, 2010 21.25 21.55 21.55 21.55 30,114 +0.28(+1.30%)
Nov 23, 2010 21.43 21.43 21.21 21.27 29,373 -0.36(-1.65%)
Nov 22, 2010 21.61 21.68 21.52 21.63 23,631 -0.34(-1.55%)
Nov 19, 2010 21.97 21.97 21.78 21.97 20,501 +0.16(+0.74%)
Nov 18, 2010 21.76 21.85 21.73 21.81 137,980 +0.43(+2.01%)
Nov 17, 2010 21.36 21.44 21.34 21.38 7,991 +0.00(+0.00%)
Nov 16, 2010 21.76 21.76 21.34 21.38 35,114 -0.41(-1.89%)
Nov 15, 2010 21.68 21.97 21.68 21.79 27,644 +0.44(+2.05%)
Nov 12, 2010 21.66 21.66 21.28 21.35 68,377 -0.55(-2.49%)
Nov 11, 2010 21.91 21.92 21.76 21.90 52,035 -0.77(-3.39%)
Nov 10, 2010 22.75 22.75 22.35 22.67 27,597 -0.25(-1.09%)
Nov 09, 2010 23.23 23.23 22.83 22.92 64,900 -0.31(-1.35%)
Nov 08, 2010 23.29 23.29 23.14 23.23 65,370 -0.72(-3.02%)
Nov 05, 2010 23.88 23.97 23.81 23.95 47,699 -0.62(-2.51%)
Nov 04, 2010 24.54 24.59 24.44 24.57 35,751 +0.41(+1.70%)
Nov 03, 2010 24.18 24.21 24.00 24.16 41,025 +0.28(+1.16%)
Nov 02, 2010 23.95 23.95 23.80 23.88 33,851 +0.65(+2.81%)
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.