Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

23.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 29.38 30.00 29.38 29.88 212,621 +0.58(+1.98%)
Nov 27, 2013 28.86 29.34 28.79 29.30 250,148 +0.68(+2.37%)
Nov 26, 2013 28.51 28.66 28.43 28.62 439,961 +0.44(+1.55%)
Nov 25, 2013 28.58 28.70 28.14 28.18 476,999 -0.77(-2.65%)
Nov 22, 2013 28.93 29.10 28.58 28.95 236,562 -0.32(-1.10%)
Nov 21, 2013 29.09 29.34 28.96 29.27 262,369 +0.38(+1.30%)
Nov 20, 2013 29.46 29.47 28.82 28.90 204,686 -0.92(-3.08%)
Nov 19, 2013 30.07 30.19 29.77 29.82 183,520 -0.69(-2.25%)
Nov 18, 2013 30.88 30.91 30.46 30.50 238,812 -0.45(-1.44%)
Nov 15, 2013 30.41 31.16 30.36 30.95 290,077 +0.51(+1.67%)
Nov 14, 2013 30.16 30.55 29.92 30.44 216,493 +0.67(+2.25%)
Nov 12, 2013 29.76 30.03 29.47 29.77 478,881 -0.12(-0.42%)
Nov 11, 2013 29.56 29.95 29.56 29.90 219,514 -0.33(-1.09%)
Nov 08, 2013 30.05 30.36 29.56 30.23 801,959 +0.04(+0.12%)
Nov 07, 2013 31.28 31.28 30.12 30.19 537,982 -0.98(-3.15%)
Nov 06, 2013 31.07 31.26 30.97 31.17 132,541 +0.12(+0.37%)
Nov 05, 2013 31.30 31.41 31.00 31.06 170,449 -0.55(-1.75%)
Nov 04, 2013 31.16 31.63 31.16 31.61 195,942 +0.38(+1.23%)
Nov 01, 2013 31.38 31.62 30.95 31.23 313,293 -0.21(-0.65%)
Oct 31, 2013 31.59 31.69 31.30 31.43 263,568 +0.18(+0.57%)
Oct 30, 2013 31.89 31.96 31.01 31.25 297,782 -0.23(-0.74%)
Oct 29, 2013 31.47 31.75 31.30 31.49 195,795 -0.04(-0.14%)
Oct 28, 2013 31.25 31.75 31.25 31.53 183,153 +0.01(+0.03%)
Oct 25, 2013 31.25 31.52 31.25 31.52 87,353 +0.29(+0.94%)
Oct 24, 2013 31.64 31.68 31.10 31.23 243,378 -0.25(-0.79%)
Oct 23, 2013 31.97 31.97 31.46 31.48 238,492 -0.55(-1.73%)
Oct 22, 2013 32.03 32.27 31.77 32.03 601,061 +0.46(+1.44%)
Oct 21, 2013 31.71 31.88 31.46 31.58 377,478 -0.40(-1.26%)
Oct 18, 2013 32.06 32.11 31.81 31.98 242,656 +0.13(+0.42%)
Oct 17, 2013 31.41 32.04 31.41 31.85 253,148 +0.46(+1.46%)
Oct 16, 2013 31.33 31.52 31.15 31.39 246,408 +0.27(+0.86%)
Oct 15, 2013 31.50 31.70 31.07 31.12 296,685 -0.38(-1.19%)
Oct 14, 2013 31.16 31.75 30.87 31.50 185,526 -0.32(-1.01%)
Oct 11, 2013 31.29 31.83 31.29 31.82 222,129 +0.16(+0.51%)
Oct 10, 2013 31.25 31.76 30.98 31.66 375,160 +1.34(+4.42%)
Oct 09, 2013 30.26 30.41 29.91 30.32 336,093 +0.22(+0.74%)
Oct 08, 2013 31.03 31.25 30.07 30.09 310,589 -0.79(-2.54%)
Oct 07, 2013 31.22 31.22 30.73 30.88 349,602 -0.11(-0.35%)
Oct 04, 2013 30.58 31.04 30.48 30.99 272,426 +0.71(+2.33%)
Oct 03, 2013 30.81 30.95 30.01 30.28 332,622 -0.46(-1.48%)
Oct 02, 2013 30.41 30.75 30.33 30.74 235,591 +0.71(+2.35%)
Oct 01, 2013 29.27 30.08 29.27 30.03 610,524 -0.21(-0.71%)
Sep 27, 2013 30.33 30.50 30.02 30.25 227,572 -0.38(-1.25%)
Sep 26, 2013 30.58 30.79 30.26 30.63 223,578 +0.08(+0.26%)
Sep 25, 2013 30.63 30.76 30.16 30.55 418,113 -0.04(-0.15%)
Sep 24, 2013 30.96 31.18 30.52 30.59 487,973 -0.76(-2.42%)
Sep 23, 2013 31.08 31.45 31.03 31.35 116,313 +0.74(+2.42%)
Sep 20, 2013 31.65 31.66 30.52 30.61 392,612 -1.47(-4.59%)
Sep 19, 2013 32.01 32.40 31.76 32.08 744,438 -0.37(-1.13%)
Sep 18, 2013 30.39 32.49 30.06 32.45 1,007,648 +2.18(+7.20%)
Sep 17, 2013 30.42 30.60 30.16 30.27 539,139 +0.03(+0.09%)
Sep 16, 2013 30.34 30.41 30.04 30.25 323,491 +0.77(+2.61%)
Sep 13, 2013 29.56 29.56 29.02 29.48 175,187 +0.15(+0.52%)
Sep 12, 2013 29.65 29.65 29.25 29.33 426,290 -0.59(-1.97%)
Sep 11, 2013 29.99 29.99 29.66 29.91 405,951 -0.09(-0.30%)
Sep 10, 2013 29.82 30.05 29.59 30.00 849,125 +0.31(+1.06%)
Sep 09, 2013 28.83 29.77 28.70 29.69 561,174 +0.92(+3.19%)
Sep 06, 2013 28.57 28.94 28.04 28.77 512,140 +0.67(+2.38%)
Sep 05, 2013 27.98 28.17 27.74 28.10 463,790 -0.06(-0.22%)
Sep 04, 2013 27.86 28.39 27.86 28.16 400,406 +0.21(+0.77%)
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.