Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

23.58 -0.41 (-1.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 21.25 21.33 21.21 21.21 41,343 +0.16(+0.76%)
Mar 30, 2011 21.05 21.15 20.95 21.05 306,242 +0.52(+2.52%)
Mar 29, 2011 20.44 20.54 20.39 20.53 17,615 +0.13(+0.61%)
Mar 28, 2011 20.51 20.53 20.41 20.41 3,881 +0.06(+0.30%)
Mar 25, 2011 20.34 20.42 20.33 20.35 7,957 +0.05(+0.23%)
Mar 24, 2011 20.12 20.31 20.09 20.30 112,270 +0.15(+0.75%)
Mar 23, 2011 20.05 20.15 19.99 20.15 25,647 +0.11(+0.53%)
Mar 22, 2011 20.18 20.18 20.04 20.04 15,965 +0.09(+0.45%)
Mar 21, 2011 20.05 20.07 19.95 19.95 136,676 +0.16(+0.81%)
Mar 18, 2011 19.91 19.93 19.74 19.79 24,372 -0.09(-0.45%)
Mar 17, 2011 19.87 19.88 19.75 19.88 78,357 +0.01(+0.04%)
Mar 16, 2011 20.09 20.19 19.75 19.87 72,395 -0.48(-2.37%)
Mar 15, 2011 20.30 20.42 20.28 20.35 89,929 -0.13(-0.61%)
Mar 14, 2011 20.37 20.51 20.34 20.48 140,543 +0.05(+0.26%)
Mar 11, 2011 20.25 20.43 20.23 20.42 33,305 +0.20(+0.97%)
Mar 10, 2011 20.39 20.39 20.23 20.23 24,109 -0.13(-0.61%)
Mar 09, 2011 20.27 20.35 20.25 20.35 19,474 +0.17(+0.84%)
Mar 08, 2011 20.04 20.25 20.01 20.18 17,658 +0.14(+0.69%)
Mar 07, 2011 20.16 20.41 19.96 20.04 31,242 -0.00(-0.02%)
Mar 04, 2011 20.10 20.14 19.93 20.05 22,041 -0.01(-0.04%)
Mar 03, 2011 19.80 20.06 19.78 20.06 37,282 +0.53(+2.74%)
Mar 02, 2011 19.43 19.57 19.43 19.52 19,291 +0.16(+0.84%)
Mar 01, 2011 19.68 19.68 19.33 19.36 78,184 -0.41(-2.08%)
Feb 28, 2011 19.75 19.80 19.67 19.77 23,012 +0.34(+1.75%)
Feb 25, 2011 19.34 19.50 19.32 19.43 21,958 +0.21(+1.07%)
Feb 24, 2011 19.23 19.26 19.08 19.23 32,745 -0.22(-1.15%)
Feb 23, 2011 19.53 19.57 19.37 19.45 65,663 -0.08(-0.41%)
Feb 22, 2011 19.73 19.85 19.50 19.53 35,362 -0.76(-3.74%)
Feb 18, 2011 20.24 20.32 20.17 20.29 44,644 -0.02(-0.10%)
Feb 17, 2011 20.17 20.31 20.17 20.31 10,291 +0.47(+2.35%)
Feb 16, 2011 19.73 19.95 19.73 19.84 13,884 +0.23(+1.18%)
Feb 15, 2011 19.66 19.66 19.57 19.61 11,484 -0.04(-0.23%)
Feb 14, 2011 19.72 19.74 19.59 19.66 34,659 +0.13(+0.64%)
Feb 11, 2011 19.47 19.54 19.33 19.53 33,261 +0.05(+0.28%)
Feb 10, 2011 19.48 19.48 19.29 19.48 122,409 -0.74(-3.67%)
Feb 09, 2011 20.21 20.23 20.10 20.22 105,715 -0.34(-1.65%)
Feb 08, 2011 20.43 20.56 20.40 20.56 10,598 +0.07(+0.35%)
Feb 07, 2011 20.40 20.52 20.40 20.49 47,895 +0.21(+1.01%)
Feb 04, 2011 20.24 20.30 20.17 20.28 22,281 +0.00(+0.00%)
Feb 03, 2011 20.17 20.29 20.17 20.28 48,403 +0.11(+0.53%)
Feb 02, 2011 20.10 20.22 20.10 20.17 54,990 +0.23(+1.16%)
Feb 01, 2011 19.76 19.95 19.72 19.94 29,709 -0.01(-0.04%)
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%)
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.