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 (%)
Jun 28, 2013 31.02 31.44 30.70 31.29 325,253 +0.72(+2.37%)
Jun 26, 2013 29.94 30.70 29.94 30.57 859,473 +1.84(+6.40%)
Jun 25, 2013 28.50 28.84 28.27 28.73 785,024 +0.40(+1.42%)
Jun 24, 2013 28.51 28.59 27.62 28.33 935,374 -1.29(-4.37%)
Jun 21, 2013 29.58 29.83 28.86 29.62 748,672 +0.84(+2.92%)
Jun 20, 2013 30.35 30.35 28.51 28.78 1,131,749 -2.52(-8.05%)
Jun 19, 2013 31.98 32.27 31.25 31.30 248,997 -1.02(-3.15%)
Jun 18, 2013 32.01 32.33 31.97 32.32 382,329 +0.94(+2.99%)
Jun 17, 2013 31.25 31.66 31.25 31.38 394,853 +0.30(+0.98%)
Jun 14, 2013 31.25 31.36 30.73 31.08 582,558 -0.52(-1.64%)
Jun 13, 2013 30.41 31.68 30.26 31.59 1,057,949 -0.29(-0.90%)
Jun 12, 2013 31.90 32.13 31.58 31.88 669,545 -0.02(-0.06%)
Jun 11, 2013 32.04 32.17 31.61 31.90 897,169 -1.74(-5.18%)
Jun 10, 2013 33.88 33.89 33.46 33.64 658,905 -0.09(-0.26%)
Jun 07, 2013 33.57 33.96 33.34 33.73 350,388 +0.52(+1.56%)
Jun 06, 2013 32.79 33.27 32.79 33.21 471,772 +0.75(+2.31%)
Jun 05, 2013 32.88 32.93 32.41 32.46 943,007 -1.01(-3.01%)
Jun 04, 2013 33.58 33.60 33.25 33.47 951,400 -0.69(-2.01%)
Jun 03, 2013 33.93 34.22 33.51 34.16 882,616 -0.68(-1.95%)
May 31, 2013 35.19 35.27 34.66 34.84 957,336 -0.14(-0.41%)
May 30, 2013 35.25 35.25 34.64 34.98 963,190 -1.25(-3.45%)
May 29, 2013 36.46 36.51 36.16 36.23 470,238 -0.19(-0.52%)
May 28, 2013 36.32 36.44 36.17 36.42 930,410 -0.69(-1.85%)
May 24, 2013 37.26 37.26 36.95 37.10 412,810 -0.29(-0.79%)
May 23, 2013 37.42 37.61 36.84 37.40 686,443 -0.81(-2.13%)
May 22, 2013 38.59 38.85 38.15 38.21 364,177 -0.13(-0.33%)
May 21, 2013 38.27 38.41 38.14 38.34 315,368 +0.26(+0.68%)
May 20, 2013 38.04 38.12 37.97 38.08 255,261 -0.05(-0.14%)
May 17, 2013 38.04 38.21 38.04 38.13 221,474 +0.04(+0.12%)
May 16, 2013 38.39 38.39 38.09 38.09 315,237 -0.73(-1.89%)
May 15, 2013 38.87 38.92 38.75 38.82 322,920 +0.62(+1.61%)
May 13, 2013 38.19 38.28 38.16 38.20 228,032 -0.04(-0.12%)
May 10, 2013 38.28 38.39 38.20 38.25 269,903 -0.02(-0.05%)
May 09, 2013 38.34 38.38 38.17 38.26 289,428 -0.15(-0.40%)
May 08, 2013 38.31 38.43 38.26 38.42 273,417 +0.32(+0.84%)
May 07, 2013 38.06 38.15 38.01 38.09 273,765 -0.13(-0.35%)
May 06, 2013 38.23 38.32 38.01 38.23 222,563 -0.39(-1.02%)
May 03, 2013 38.52 38.78 37.99 38.62 292,313 +0.63(+1.67%)
May 02, 2013 37.72 38.00 37.51 37.99 709,663 +0.88(+2.38%)
May 01, 2013 37.41 37.41 37.08 37.10 180,223 -0.29(-0.79%)
Apr 30, 2013 37.28 37.45 37.16 37.40 401,839 +0.12(+0.31%)
Apr 29, 2013 37.04 37.51 37.01 37.28 464,974 +0.38(+1.02%)
Apr 26, 2013 37.02 36.96 36.85 36.91 185,621 +0.01(+0.02%)
Apr 25, 2013 36.76 36.95 36.70 36.90 305,808 +0.26(+0.71%)
Apr 24, 2013 36.59 36.72 36.49 36.64 408,707 -0.45(-1.20%)
Apr 23, 2013 36.91 37.17 36.89 37.09 405,536 -0.21(-0.57%)
Apr 22, 2013 37.09 37.39 36.98 37.30 528,305 +0.71(+1.95%)
Apr 19, 2013 36.45 36.65 36.44 36.59 250,050 +0.85(+2.37%)
Apr 18, 2013 35.85 36.09 35.71 35.74 195,699 +0.32(+0.91%)
Apr 17, 2013 35.82 35.83 35.33 35.42 260,708 -0.17(-0.48%)
Apr 16, 2013 35.49 35.66 35.41 35.59 221,017 +0.09(+0.25%)
Apr 15, 2013 35.85 36.00 35.41 35.50 272,282 -0.70(-1.92%)
Apr 12, 2013 36.31 36.40 36.01 36.19 303,112 -0.33(-0.90%)
Apr 11, 2013 36.30 36.59 36.30 36.52 250,077 -0.01(-0.02%)
Apr 10, 2013 36.28 36.61 36.24 36.53 182,833 +0.79(+2.22%)
Apr 09, 2013 35.80 35.83 35.51 35.74 250,303 +0.22(+0.63%)
Apr 08, 2013 35.42 35.55 35.27 35.51 231,655 -0.02(-0.05%)
Apr 05, 2013 35.17 35.55 35.06 35.53 636,804 -0.18(-0.50%)
Apr 04, 2013 35.72 35.78 35.54 35.71 196,357 -0.25(-0.70%)
Apr 03, 2013 36.06 36.34 35.87 35.96 276,330 +0.16(+0.45%)
Apr 02, 2013 36.07 36.08 35.77 35.80 402,099 -0.54(-1.50%)
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.