Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

23.58 -0.09 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 35.14 35.33 34.83 34.97 302,747 -0.09(-0.26%)
Jun 29, 2015 35.34 35.52 35.04 35.06 211,253 -0.28(-0.80%)
Jun 26, 2015 35.48 35.62 35.34 35.34 309,683 -0.06(-0.18%)
Jun 25, 2015 35.67 35.67 35.41 35.41 116,138 -0.22(-0.63%)
Jun 24, 2015 35.70 35.84 35.59 35.63 220,075 +0.08(+0.23%)
Jun 23, 2015 35.46 35.64 35.46 35.55 251,193 -0.20(-0.56%)
Jun 22, 2015 35.68 35.92 35.68 35.75 90,877 +0.11(+0.30%)
Jun 19, 2015 35.54 35.87 35.54 35.64 243,703 -0.36(-1.00%)
Jun 18, 2015 35.68 36.14 35.53 36.00 453,664 +0.61(+1.74%)
Jun 17, 2015 35.10 35.55 34.92 35.39 106,970 +0.28(+0.80%)
Jun 16, 2015 34.89 35.20 34.89 35.11 489,591 +0.30(+0.86%)
Jun 15, 2015 34.74 34.81 34.56 34.81 155,496 -0.03(-0.08%)
Jun 12, 2015 34.93 34.97 34.83 34.84 167,611 -0.10(-0.28%)
Jun 11, 2015 34.92 35.12 34.91 34.93 212,511 +0.25(+0.73%)
Jun 10, 2015 34.52 34.77 34.41 34.68 318,933 +0.67(+1.97%)
Jun 09, 2015 34.41 34.41 34.00 34.01 306,805 -0.72(-2.08%)
Jun 08, 2015 34.76 34.85 34.61 34.74 202,483 -0.10(-0.29%)
Jun 05, 2015 35.14 35.14 34.81 34.84 406,893 -0.35(-1.00%)
Jun 04, 2015 35.41 35.41 35.12 35.19 130,125 -0.28(-0.79%)
Jun 03, 2015 35.22 35.52 35.22 35.47 129,280 +0.16(+0.46%)
Jun 02, 2015 35.66 35.72 35.27 35.31 759,497 -0.65(-1.81%)
Jun 01, 2015 36.05 36.05 35.71 35.96 385,955 +0.14(+0.40%)
May 29, 2015 35.97 36.03 35.76 35.81 383,822 +0.35(+0.99%)
May 28, 2015 35.52 35.59 35.33 35.46 363,130 -0.65(-1.80%)
May 27, 2015 36.14 36.36 35.95 36.11 278,980 -0.23(-0.65%)
May 26, 2015 36.61 36.61 36.16 36.34 222,834 -0.74(-2.00%)
May 22, 2015 37.48 37.08 37.08 37.08 116,810 -0.54(-1.44%)
May 21, 2015 37.51 37.63 37.45 37.63 102,332 +0.05(+0.14%)
May 20, 2015 37.49 37.66 37.48 37.57 79,345 +0.31(+0.82%)
May 19, 2015 37.43 37.43 37.15 37.27 160,791 -0.32(-0.84%)
May 18, 2015 37.76 37.76 37.58 37.58 131,874 -0.18(-0.48%)
May 15, 2015 37.53 37.78 37.48 37.76 327,744 +0.34(+0.92%)
May 14, 2015 37.19 37.47 37.19 37.42 126,982 +0.58(+1.57%)
May 13, 2015 36.89 37.25 36.81 36.84 246,842 +0.08(+0.22%)
May 12, 2015 36.66 36.84 36.65 36.76 126,563 +0.27(+0.74%)
May 11, 2015 36.86 36.94 36.33 36.49 175,513 -0.42(-1.13%)
May 08, 2015 36.99 37.14 36.86 36.90 347,365 -0.16(-0.44%)
May 07, 2015 37.00 37.09 36.88 37.07 195,769 +0.01(+0.02%)
May 06, 2015 37.36 37.42 36.92 37.06 191,256 -0.22(-0.58%)
May 05, 2015 37.44 37.82 37.24 37.27 334,081 +0.00(+0.00%)
May 04, 2015 36.88 37.36 36.88 37.27 353,741 +0.89(+2.43%)
May 01, 2015 36.39 36.60 36.31 36.39 484,896 +0.01(+0.03%)
Apr 30, 2015 36.81 36.81 36.31 36.38 380,131 -1.17(-3.10%)
Apr 29, 2015 37.32 37.60 37.30 37.54 261,456 -0.46(-1.21%)
Apr 28, 2015 37.82 38.01 37.62 38.01 244,436 +0.05(+0.14%)
Apr 27, 2015 38.05 38.10 37.90 37.95 265,246 -0.01(-0.02%)
Apr 24, 2015 37.94 38.11 37.85 37.96 183,578 +0.11(+0.29%)
Apr 23, 2015 37.45 37.96 37.45 37.85 179,130 +0.51(+1.35%)
Apr 22, 2015 37.26 37.39 37.07 37.35 179,193 -0.09(-0.24%)
Apr 21, 2015 37.67 37.81 37.39 37.44 370,021 -0.16(-0.43%)
Apr 20, 2015 37.61 37.72 37.54 37.60 429,599 -0.24(-0.64%)
Apr 17, 2015 37.54 37.86 37.53 37.84 441,434 +0.08(+0.22%)
Apr 16, 2015 37.70 37.96 37.53 37.76 337,641 +0.06(+0.17%)
Apr 15, 2015 37.67 37.75 37.49 37.70 211,001 -0.41(-1.07%)
Apr 14, 2015 38.09 38.20 38.01 38.10 441,878 +0.09(+0.24%)
Apr 13, 2015 38.47 38.47 37.93 38.01 272,037 -0.76(-1.96%)
Apr 10, 2015 38.65 38.85 38.59 38.77 134,110 +0.12(+0.30%)
Apr 09, 2015 38.66 38.77 38.57 38.66 171,025 +0.13(+0.33%)
Apr 08, 2015 38.48 38.75 38.27 38.53 412,737 +0.03(+0.07%)
Apr 07, 2015 38.66 38.87 38.47 38.50 201,756 -0.26(-0.68%)
Apr 06, 2015 38.71 38.92 38.66 38.76 302,319 +0.05(+0.12%)
Apr 02, 2015 38.53 38.72 38.72 38.72 631,661 +0.49(+1.28%)
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.