Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

29.31 +0.21 (+0.72%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.47	23.60	23.09	23.42	486,488	+0.73(+3.21%)
May 28, 2020	22.62	22.99	22.53	22.69	344,892	+0.43(+1.93%)
May 27, 2020	22.29	22.38	21.98	22.26	121,252	+0.19(+0.85%)
May 26, 2020	22.32	22.41	21.93	22.08	166,067	-0.27(-1.21%)
May 22, 2020	22.38	22.47	22.19	22.35	84,350	-0.19(-0.83%)
May 21, 2020	22.75	22.78	22.33	22.53	178,404	-0.19(-0.82%)
May 20, 2020	22.85	22.85	22.59	22.72	74,949	+0.30(+1.33%)
May 19, 2020	22.53	22.83	22.37	22.42	97,135	-0.15(-0.66%)
May 18, 2020	22.34	22.86	22.33	22.57	174,126	+0.33(+1.47%)
May 15, 2020	22.44	22.49	22.12	22.24	249,192	-0.74(-3.21%)
May 14, 2020	22.42	23.09	22.42	22.98	138,629	+0.07(+0.33%)
May 13, 2020	23.03	23.18	22.71	22.91	98,285	-0.10(-0.45%)
May 12, 2020	23.29	23.52	22.92	23.01	172,977	-0.13(-0.56%)
May 11, 2020	23.04	23.23	22.96	23.14	68,301	+0.08(+0.36%)
May 08, 2020	23.00	23.31	22.83	23.05	93,246	+0.20(+0.86%)
May 07, 2020	22.85	23.04	22.77	22.86	199,418	+0.21(+0.91%)
May 06, 2020	22.85	23.05	22.60	22.65	74,974	-0.13(-0.57%)
May 05, 2020	23.05	23.12	22.71	22.78	139,617	+0.49(+2.18%)
May 04, 2020	22.18	22.42	22.02	22.30	72,699	+0.50(+2.31%)

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.