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 31, 2018 35.37 35.55 34.85 35.10 239,864 -0.25(-0.70%)
Jan 30, 2018 35.60 35.60 35.35 35.35 363,133 -0.76(-2.12%)
Jan 29, 2018 36.27 36.33 36.02 36.11 176,123 -0.62(-1.68%)
Jan 26, 2018 36.49 36.75 36.44 36.73 356,013 +0.29(+0.81%)
Jan 25, 2018 36.31 36.61 36.15 36.44 352,544 +0.22(+0.61%)
Jan 24, 2018 36.23 36.35 36.01 36.22 247,517 -0.05(-0.13%)
Jan 23, 2018 36.15 36.35 36.13 36.26 260,576 -0.11(-0.30%)
Jan 22, 2018 36.34 36.41 36.23 36.37 276,795 -0.09(-0.25%)
Jan 19, 2018 36.29 36.47 36.12 36.46 193,811 +0.54(+1.51%)
Jan 18, 2018 35.97 36.10 35.88 35.92 187,155 -0.38(-1.04%)
Jan 17, 2018 36.10 36.38 36.10 36.30 210,282 +0.18(+0.51%)
Jan 16, 2018 36.46 36.50 36.02 36.11 282,559 -0.37(-1.01%)
Jan 12, 2018 36.48 36.48 36.48 0 +0.06(+0.15%)
Jan 11, 2018 36.10 36.44 36.07 36.43 241,129 -0.03(-0.08%)
Jan 10, 2018 36.57 36.46 222,013 -0.17(-0.45%)
Jan 09, 2018 36.70 36.76 36.53 36.62 372,844 +0.41(+1.12%)
Jan 08, 2018 36.23 36.35 36.16 36.22 200,228 -0.79(-2.14%)
Jan 05, 2018 36.83 37.02 36.81 37.01 256,417 +0.38(+1.03%)
Jan 04, 2018 36.46 36.66 36.42 36.63 445,405 -0.02(-0.05%)
Jan 03, 2018 36.34 36.69 36.34 36.65 185,277 +0.61(+1.69%)
Jan 02, 2018 35.98 36.06 35.77 36.04 245,014 +0.29(+0.80%)
Dec 29, 2017 35.76 35.76 35.76 0 +0.14(+0.39%)
Dec 28, 2017 35.66 35.76 35.58 35.62 137,154 +0.20(+0.57%)
Dec 27, 2017 35.41 35.53 35.29 35.41 149,755 +0.22(+0.63%)
Dec 26, 2017 35.17 35.27 35.06 35.19 118,070 -0.01(-0.03%)
Dec 22, 2017 35.02 35.22 35.02 35.20 131,566 +0.35(+1.00%)
Dec 21, 2017 34.77 34.95 34.74 34.85 185,911 +0.13(+0.37%)
Dec 20, 2017 34.72 34.93 34.71 34.72 152,387 +0.11(+0.32%)
Dec 19, 2017 34.82 34.98 34.58 34.61 294,232 -0.53(-1.51%)
Dec 18, 2017 34.93 35.28 34.93 35.14 417,250 +0.45(+1.30%)
Dec 15, 2017 34.60 34.80 34.51 34.69 372,806 -0.04(-0.11%)
Dec 14, 2017 34.77 34.94 34.73 34.73 275,453 -0.05(-0.13%)
Dec 13, 2017 34.52 34.92 34.38 34.77 393,831 +0.50(+1.45%)
Dec 12, 2017 34.23 34.32 34.13 34.28 215,726 -0.24(-0.69%)
Dec 11, 2017 34.36 34.53 34.36 34.52 258,769 +0.32(+0.94%)
Dec 08, 2017 34.06 34.21 33.86 34.19 209,285 +0.69(+2.06%)
Dec 07, 2017 33.38 33.62 33.27 33.50 280,947 +0.23(+0.69%)
Dec 06, 2017 33.27 33.32 33.14 33.27 311,506 -0.02(-0.06%)
Dec 05, 2017 33.33 33.45 33.21 33.29 154,107 +0.40(+1.20%)
Dec 04, 2017 33.22 33.43 32.89 32.90 265,870 -0.55(-1.65%)
Dec 01, 2017 33.63 33.63 33.26 33.45 375,108 -0.25(-0.74%)
Nov 30, 2017 33.78 33.91 33.62 33.70 350,928 -0.08(-0.25%)
Nov 29, 2017 34.08 34.15 33.67 33.78 409,176 -0.56(-1.64%)
Nov 28, 2017 34.31 34.42 34.15 34.34 242,421 +0.03(+0.08%)
Nov 27, 2017 34.34 34.50 34.24 34.31 229,382 -0.04(-0.11%)
Nov 24, 2017 34.26 34.46 34.26 34.35 81,228 +0.11(+0.32%)
Nov 22, 2017 34.26 34.34 34.11 34.24 146,889 -0.12(-0.35%)
Nov 21, 2017 34.27 34.47 34.27 34.36 131,509 +0.02(+0.05%)
Nov 20, 2017 34.25 34.45 34.25 34.34 196,475 +0.18(+0.54%)
Nov 17, 2017 34.07 34.24 34.02 34.16 198,418 +0.24(+0.71%)
Nov 16, 2017 33.83 34.01 33.74 33.92 327,058 +0.20(+0.60%)
Nov 15, 2017 33.86 33.96 33.66 33.72 180,344 -0.15(-0.43%)
Nov 14, 2017 33.90 33.95 33.82 33.86 386,092 -0.17(-0.49%)
Nov 13, 2017 33.97 34.13 33.84 34.03 176,456 -0.29(-0.83%)
Nov 10, 2017 34.32 34.42 34.23 34.31 223,347 -0.36(-1.04%)
Nov 09, 2017 34.66 34.70 34.32 34.67 251,606 +0.00(+0.00%)
Nov 08, 2017 34.68 34.71 34.52 34.67 225,045 +0.23(+0.67%)
Nov 07, 2017 34.65 34.65 34.43 34.44 203,001 -0.54(-1.55%)
Nov 06, 2017 34.61 35.00 34.61 34.99 306,447 +0.65(+1.90%)
Nov 03, 2017 34.56 34.57 34.21 34.33 218,877 -0.45(-1.30%)
Nov 02, 2017 34.68 34.85 34.53 34.78 255,970 +0.64(+1.86%)
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.