Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

24.00 -0.10 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 28.01 28.12 27.84 27.91 282,536 -0.15(-0.54%)
May 27, 2022 27.91 28.11 27.91 28.07 180,354 +0.32(+1.16%)
May 26, 2022 27.21 27.83 27.21 27.74 95,877 +0.51(+1.89%)
May 25, 2022 27.12 27.29 26.99 27.23 193,948 +0.01(+0.03%)
May 24, 2022 27.15 27.34 27.11 27.22 153,108 -0.30(-1.11%)
May 23, 2022 27.53 27.66 27.47 27.53 79,324 -0.08(-0.28%)
May 20, 2022 27.61 27.78 27.39 27.60 93,346 +0.16(+0.59%)
May 19, 2022 27.19 27.53 27.19 27.44 93,553 +0.33(+1.23%)
May 18, 2022 27.32 27.49 27.01 27.11 170,707 +0.06(+0.21%)
May 17, 2022 26.90 27.08 26.90 27.05 183,095 +0.47(+1.75%)
May 16, 2022 26.62 26.92 26.57 26.58 171,359 +0.09(+0.32%)
May 13, 2022 26.37 26.53 26.19 26.50 376,275 -0.25(-0.92%)
May 12, 2022 26.64 26.91 26.56 26.75 223,313 -0.18(-0.67%)
May 11, 2022 27.15 27.30 26.61 26.93 218,173 -0.26(-0.94%)
May 10, 2022 27.26 27.48 26.98 27.18 164,322 +0.16(+0.60%)
May 09, 2022 27.22 27.27 26.94 27.02 110,227 -0.47(-1.69%)
May 06, 2022 27.46 27.54 27.33 27.49 231,504 +0.02(+0.07%)
May 05, 2022 27.82 27.84 27.36 27.47 264,080 -0.20(-0.72%)
May 04, 2022 27.49 27.70 27.23 27.67 204,787 +0.32(+1.18%)
May 03, 2022 27.54 27.54 27.31 27.34 50,673 -0.11(-0.42%)
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.