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 (%)
Jan 30, 2015 36.93 37.14 36.70 36.88 688,993 -0.15(-0.41%)
Jan 29, 2015 36.77 37.05 36.63 37.03 175,584 +0.42(+1.16%)
Jan 28, 2015 36.74 36.87 36.49 36.61 155,225 -0.08(-0.22%)
Jan 27, 2015 36.74 36.74 36.45 36.69 306,803 -0.09(-0.25%)
Jan 26, 2015 36.68 36.87 36.53 36.78 398,131 +0.33(+0.92%)
Jan 23, 2015 36.48 36.65 36.42 36.44 392,153 +0.05(+0.12%)
Jan 22, 2015 36.04 36.50 35.85 36.40 737,102 +0.08(+0.22%)
Jan 21, 2015 35.93 36.33 35.86 36.32 599,552 +0.35(+0.98%)
Jan 20, 2015 36.01 36.05 35.72 35.96 504,757 -0.35(-0.97%)
Jan 16, 2015 36.29 36.40 36.14 36.32 868,285 -0.09(-0.25%)
Jan 15, 2015 36.40 36.59 36.24 36.41 898,860 +0.42(+1.15%)
Jan 14, 2015 36.04 36.13 35.79 35.99 224,780 +0.33(+0.91%)
Jan 13, 2015 35.51 35.86 35.37 35.67 559,976 +0.66(+1.88%)
Jan 12, 2015 35.03 35.05 34.77 35.01 136,613 -0.16(-0.46%)
Jan 09, 2015 35.36 35.41 35.10 35.17 196,923 -0.23(-0.64%)
Jan 08, 2015 35.20 35.42 35.11 35.40 206,124 +0.61(+1.74%)
Jan 07, 2015 34.72 34.87 34.62 34.79 157,048 +0.49(+1.42%)
Jan 06, 2015 34.47 34.66 34.09 34.30 190,346 +0.29(+0.85%)
Jan 05, 2015 34.54 34.56 34.00 34.01 186,972 -0.41(-1.18%)
Jan 02, 2015 34.51 34.56 34.11 34.42 291,551 -0.08(-0.24%)
Dec 31, 2014 34.66 34.50 34.50 34.50 183,353 +0.10(+0.29%)
Dec 30, 2014 34.24 34.54 34.24 34.40 111,227 -0.07(-0.21%)
Dec 29, 2014 34.76 34.90 34.47 34.47 434,009 -0.37(-1.06%)
Dec 26, 2014 34.77 35.08 34.75 34.84 203,679 +0.25(+0.73%)
Dec 24, 2014 34.62 34.59 34.59 34.59 22,254 +0.07(+0.21%)
Dec 23, 2014 34.63 34.81 34.39 34.52 68,543 +0.03(+0.08%)
Dec 22, 2014 34.33 34.56 34.29 34.49 151,902 +0.26(+0.77%)
Dec 19, 2014 34.17 34.39 34.15 34.23 124,715 +0.12(+0.34%)
Dec 18, 2014 33.98 34.14 33.86 34.11 196,428 +0.23(+0.69%)
Dec 17, 2014 33.71 34.15 33.48 33.88 308,081 -0.13(-0.39%)
Dec 16, 2014 34.05 34.45 33.74 34.01 250,049 -0.41(-1.20%)
Dec 15, 2014 34.72 34.78 34.27 34.43 145,439 +0.27(+0.79%)
Dec 12, 2014 34.34 34.56 34.14 34.16 237,666 +0.22(+0.64%)
Dec 11, 2014 34.01 34.22 33.90 33.94 194,945 -0.04(-0.13%)
Dec 10, 2014 34.67 34.71 33.98 33.98 70,458 -0.50(-1.46%)
Dec 09, 2014 34.38 34.52 34.21 34.49 192,632 +0.14(+0.39%)
Dec 08, 2014 34.57 34.59 34.30 34.35 164,117 -0.26(-0.75%)
Dec 05, 2014 34.71 34.79 34.48 34.62 166,670 -0.44(-1.26%)
Dec 04, 2014 35.20 35.28 34.99 35.06 302,642 -0.33(-0.94%)
Dec 03, 2014 35.30 35.50 35.25 35.39 181,093 +0.19(+0.54%)
Dec 02, 2014 35.07 35.28 35.07 35.20 373,351 +0.14(+0.39%)
Dec 01, 2014 35.00 35.13 34.92 35.07 359,455 +0.28(+0.80%)
Nov 28, 2014 34.78 34.90 34.67 34.79 407,989 -0.66(-1.86%)
Nov 26, 2014 35.13 35.44 35.44 35.44 331,620 +0.55(+1.57%)
Nov 25, 2014 35.01 35.04 34.86 34.89 144,178 -0.23(-0.64%)
Nov 24, 2014 35.04 35.14 34.98 35.12 121,015 -0.12(-0.33%)
Nov 21, 2014 34.80 35.25 34.80 35.24 267,104 +0.72(+2.09%)
Nov 20, 2014 34.54 34.70 34.46 34.52 50,111 -0.19(-0.55%)
Nov 19, 2014 34.65 34.84 34.57 34.71 105,928 -0.17(-0.49%)
Nov 18, 2014 34.74 34.95 34.64 34.88 124,623 +0.26(+0.75%)
Nov 17, 2014 34.55 34.65 34.34 34.62 71,164 +0.04(+0.10%)
Nov 14, 2014 34.50 34.58 34.44 34.58 105,209 +0.10(+0.29%)
Nov 13, 2014 34.60 34.63 34.45 34.48 105,196 -0.12(-0.34%)
Nov 12, 2014 34.46 34.75 34.33 34.60 322,805 +0.17(+0.50%)
Nov 11, 2014 34.46 34.52 34.29 34.43 116,276 -0.03(-0.08%)
Nov 10, 2014 34.50 34.52 34.35 34.45 177,606 -0.10(-0.29%)
Nov 07, 2014 34.31 34.57 34.28 34.55 123,429 +0.30(+0.87%)
Nov 06, 2014 34.37 34.61 34.25 34.25 135,203 -0.04(-0.11%)
Nov 05, 2014 34.34 34.53 34.07 34.29 69,264 -0.02(-0.05%)
Nov 04, 2014 34.34 34.43 34.14 34.31 259,274 -0.35(-1.01%)
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.