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 (%)
Nov 30, 2016 29.63 29.71 29.42 29.50 167,207 +0.03(+0.09%)
Nov 29, 2016 29.42 29.54 29.34 29.47 131,010 -0.02(-0.06%)
Nov 28, 2016 29.73 29.95 29.49 29.49 131,360 -0.47(-1.56%)
Nov 25, 2016 29.86 30.58 29.82 29.96 126,712 +0.68(+2.31%)
Nov 23, 2016 29.28 29.28 29.28 0 -0.42(-1.42%)
Nov 22, 2016 29.68 29.79 29.53 29.70 211,085 -0.51(-1.70%)
Nov 21, 2016 30.33 30.39 30.16 30.21 146,327 -0.38(-1.23%)
Nov 18, 2016 30.63 30.70 30.51 30.59 116,938 +0.01(+0.03%)
Nov 17, 2016 30.64 30.82 30.41 30.58 238,630 +0.26(+0.84%)
Nov 16, 2016 30.20 30.44 30.11 30.32 256,484 +0.04(+0.12%)
Nov 15, 2016 30.06 30.29 30.02 30.28 275,603 +0.37(+1.22%)
Nov 14, 2016 29.83 30.06 29.74 29.92 544,568 +0.15(+0.49%)
Nov 11, 2016 29.87 30.00 29.56 29.77 712,084 -0.89(-2.89%)
Nov 10, 2016 31.31 31.34 30.38 30.66 572,759 -0.77(-2.45%)
Nov 09, 2016 31.84 32.17 31.28 31.43 1,054,026 -1.32(-4.02%)
Nov 08, 2016 32.36 32.84 32.21 32.75 360,035 +0.51(+1.59%)
Nov 07, 2016 31.85 32.30 31.72 32.23 616,121 +0.65(+2.06%)
Nov 04, 2016 31.75 31.79 31.58 31.58 539,551 -0.08(-0.26%)
Nov 03, 2016 31.77 31.85 31.57 31.67 385,454 -0.17(-0.55%)
Nov 02, 2016 32.00 32.14 31.76 31.84 649,679 -0.38(-1.16%)
Nov 01, 2016 32.58 32.58 31.88 32.22 371,079 -0.13(-0.40%)
Oct 31, 2016 32.44 32.44 32.26 32.34 243,608 +0.12(+0.37%)
Oct 28, 2016 32.41 32.59 32.16 32.22 368,808 -0.37(-1.12%)
Oct 27, 2016 32.73 32.90 32.53 32.59 290,601 -0.35(-1.06%)
Oct 26, 2016 33.08 33.08 32.83 32.94 353,223 -0.50(-1.50%)
Oct 25, 2016 33.48 33.59 33.31 33.44 827,611 -0.15(-0.44%)
Oct 24, 2016 33.79 33.79 33.46 33.59 243,821 -0.24(-0.70%)
Oct 21, 2016 33.76 33.84 33.61 33.83 579,152 -0.16(-0.48%)
Oct 20, 2016 34.24 34.24 33.94 33.99 337,772 -0.37(-1.07%)
Oct 19, 2016 34.37 34.40 34.20 34.36 364,749 +0.85(+2.54%)
Oct 18, 2016 33.20 33.58 33.17 33.51 527,713 +1.20(+3.71%)
Oct 17, 2016 32.34 32.44 32.22 32.31 422,568 +0.04(+0.11%)
Oct 14, 2016 32.75 32.75 32.20 32.27 725,554 -0.10(-0.31%)
Oct 13, 2016 32.12 32.48 32.05 32.37 282,627 -0.02(-0.06%)
Oct 12, 2016 32.70 32.72 32.32 32.39 835,450 -0.46(-1.39%)
Oct 11, 2016 33.20 33.32 32.67 32.85 442,042 -0.60(-1.81%)
Oct 10, 2016 33.34 33.61 33.34 33.45 144,783 +0.05(+0.16%)
Oct 07, 2016 33.69 33.73 33.23 33.40 252,295 -0.38(-1.14%)
Oct 06, 2016 33.69 33.93 33.53 33.78 682,753 -0.27(-0.78%)
Oct 05, 2016 34.00 34.11 33.83 34.04 171,188 +0.27(+0.81%)
Oct 04, 2016 34.17 34.32 33.64 33.77 340,499 -0.49(-1.44%)
Oct 03, 2016 34.10 34.33 33.94 34.26 537,257 +0.17(+0.51%)
Sep 30, 2016 34.03 34.18 33.86 34.09 602,279 +0.17(+0.51%)
Sep 29, 2016 34.08 34.37 33.86 33.92 752,784 -0.05(-0.13%)
Sep 28, 2016 33.79 34.03 33.46 33.96 254,908 +0.78(+2.34%)
Sep 27, 2016 33.26 33.29 32.99 33.18 227,299 -0.40(-1.20%)
Sep 26, 2016 33.86 33.92 33.55 33.59 161,064 -0.42(-1.24%)
Sep 23, 2016 34.42 34.50 34.01 34.01 318,116 -1.13(-3.20%)
Sep 22, 2016 35.09 35.24 35.02 35.13 319,064 +0.16(+0.44%)
Sep 21, 2016 34.37 35.05 34.26 34.98 245,735 +0.86(+2.52%)
Sep 20, 2016 34.34 34.42 34.12 34.12 175,045 +0.38(+1.14%)
Sep 19, 2016 33.83 34.02 33.69 33.73 190,657 +0.07(+0.22%)
Sep 16, 2016 33.64 33.79 33.45 33.66 349,317 -0.91(-2.65%)
Sep 15, 2016 34.03 34.65 33.93 34.58 653,556 +1.06(+3.17%)
Sep 14, 2016 33.61 33.86 33.41 33.51 443,722 +0.24(+0.71%)
Sep 13, 2016 33.78 33.78 33.10 33.28 414,319 -0.38(-1.14%)
Sep 12, 2016 33.07 33.78 33.02 33.66 444,691 +0.27(+0.82%)
Sep 09, 2016 34.15 34.21 33.37 33.39 494,774 -1.23(-3.54%)
Sep 08, 2016 34.71 34.73 34.48 34.61 307,386 +0.05(+0.13%)
Sep 07, 2016 34.67 34.80 34.43 34.57 650,004 -0.87(-2.45%)
Sep 06, 2016 35.52 35.65 35.24 35.44 519,138 -0.64(-1.78%)
Sep 02, 2016 35.80 36.08 36.08 36.08 320,130 +0.66(+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.