Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

24.16 +0.07 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 31.04 31.46 30.72 31.31 325,075 +0.72(+2.37%)
Jun 26, 2013 29.96 30.72 29.96 30.58 859,003 +1.84(+6.40%)
Jun 25, 2013 28.52 28.86 28.29 28.74 784,595 +0.40(+1.42%)
Jun 24, 2013 28.53 28.61 27.63 28.34 934,863 -1.30(-4.37%)
Jun 21, 2013 29.60 29.84 28.88 29.64 748,263 +0.84(+2.92%)
Jun 20, 2013 30.37 30.37 28.53 28.80 1,131,131 -2.52(-8.05%)
Jun 19, 2013 32.00 32.29 31.27 31.32 248,861 -1.02(-3.15%)
Jun 18, 2013 32.03 32.34 31.99 32.33 382,120 +0.94(+2.99%)
Jun 17, 2013 31.27 31.67 31.27 31.40 394,638 +0.30(+0.98%)
Jun 14, 2013 31.26 31.38 30.74 31.09 582,240 -0.52(-1.64%)
Jun 13, 2013 30.42 31.70 30.28 31.61 1,057,371 -0.29(-0.90%)
Jun 12, 2013 31.91 32.15 31.60 31.90 669,180 -0.02(-0.06%)
Jun 11, 2013 32.06 32.19 31.63 31.91 896,679 -1.74(-5.18%)
Jun 10, 2013 33.90 33.91 33.48 33.66 658,545 -0.09(-0.26%)
Jun 07, 2013 33.59 33.98 33.36 33.75 350,196 +0.52(+1.56%)
Jun 06, 2013 32.81 33.29 32.81 33.23 471,515 +0.75(+2.31%)
Jun 05, 2013 32.90 32.95 32.42 32.48 942,492 -1.01(-3.01%)
Jun 04, 2013 33.60 33.62 33.27 33.49 950,880 -0.69(-2.01%)
Jun 03, 2013 33.95 34.24 33.53 34.18 882,133 -0.68(-1.95%)
May 31, 2013 35.21 35.29 34.68 34.85 956,813 -0.14(-0.41%)
May 30, 2013 35.27 35.27 34.66 35.00 962,664 -1.25(-3.45%)
May 29, 2013 36.48 36.53 36.18 36.25 469,981 -0.19(-0.52%)
May 28, 2013 36.34 36.46 36.19 36.44 929,901 -0.69(-1.85%)
May 24, 2013 37.28 37.28 36.97 37.12 412,585 -0.29(-0.79%)
May 23, 2013 37.44 37.63 36.86 37.42 686,068 -0.81(-2.13%)
May 22, 2013 38.62 38.87 38.17 38.23 363,978 -0.13(-0.33%)
May 21, 2013 38.29 38.43 38.16 38.36 315,195 +0.26(+0.68%)
May 20, 2013 38.06 38.14 37.99 38.10 255,122 -0.05(-0.14%)
May 17, 2013 38.06 38.23 38.06 38.15 221,353 +0.04(+0.12%)
May 16, 2013 38.41 38.41 38.11 38.11 315,064 -0.73(-1.89%)
May 15, 2013 38.89 38.95 38.77 38.84 322,744 +0.62(+1.61%)
May 13, 2013 38.21 38.30 38.18 38.22 227,907 -0.04(-0.12%)
May 10, 2013 38.30 38.41 38.22 38.27 269,756 -0.02(-0.05%)
May 09, 2013 38.36 38.40 38.19 38.28 289,269 -0.15(-0.40%)
May 08, 2013 38.33 38.45 38.29 38.44 273,268 +0.32(+0.84%)
May 07, 2013 38.08 38.17 38.03 38.12 273,616 -0.13(-0.35%)
May 06, 2013 38.25 38.34 38.03 38.25 222,441 -0.39(-1.02%)
May 03, 2013 38.54 38.80 38.01 38.64 292,154 +0.63(+1.67%)
May 02, 2013 37.74 38.02 37.53 38.01 709,275 +0.88(+2.38%)
May 01, 2013 37.43 37.43 37.10 37.12 180,125 -0.29(-0.79%)
Apr 30, 2013 37.30 37.47 37.18 37.42 401,620 +0.12(+0.31%)
Apr 29, 2013 37.06 37.53 37.03 37.30 464,720 +0.38(+1.02%)
Apr 26, 2013 37.04 36.98 36.87 36.93 185,520 +0.01(+0.02%)
Apr 25, 2013 36.78 36.97 36.72 36.92 305,641 +0.26(+0.71%)
Apr 24, 2013 36.61 36.74 36.51 36.66 408,484 -0.45(-1.20%)
Apr 23, 2013 36.93 37.19 36.91 37.11 405,314 -0.21(-0.57%)
Apr 22, 2013 37.11 37.41 37.00 37.32 528,016 +0.71(+1.95%)
Apr 19, 2013 36.47 36.67 36.46 36.61 249,914 +0.85(+2.37%)
Apr 18, 2013 35.87 36.10 35.73 35.76 195,592 +0.32(+0.91%)
Apr 17, 2013 35.84 35.85 35.35 35.43 260,566 -0.17(-0.48%)
Apr 16, 2013 35.51 35.68 35.43 35.60 220,896 +0.09(+0.25%)
Apr 15, 2013 35.87 36.02 35.43 35.52 272,133 -0.70(-1.92%)
Apr 12, 2013 36.33 36.42 36.03 36.21 302,947 -0.33(-0.90%)
Apr 11, 2013 36.32 36.61 36.32 36.54 249,941 -0.01(-0.02%)
Apr 10, 2013 36.30 36.63 36.26 36.55 182,733 +0.80(+2.22%)
Apr 09, 2013 35.82 35.85 35.53 35.76 250,167 +0.22(+0.63%)
Apr 08, 2013 35.44 35.57 35.29 35.53 231,528 -0.02(-0.05%)
Apr 05, 2013 35.19 35.57 35.08 35.55 636,457 -0.18(-0.50%)
Apr 04, 2013 35.74 35.80 35.56 35.73 196,250 -0.25(-0.70%)
Apr 03, 2013 36.08 36.36 35.89 35.98 276,179 +0.16(+0.45%)
Apr 02, 2013 36.09 36.10 35.79 35.82 401,879 -0.55(-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.