Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

23.98 -0.14 (-0.58%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 35.16 35.35 34.84 34.99 302,582 -0.09(-0.26%)
Jun 29, 2015 35.36 35.54 35.06 35.08 211,138 -0.28(-0.80%)
Jun 26, 2015 35.50 35.64 35.36 35.36 309,514 -0.06(-0.18%)
Jun 25, 2015 35.69 35.69 35.43 35.43 116,075 -0.22(-0.63%)
Jun 24, 2015 35.72 35.86 35.61 35.65 219,954 +0.08(+0.23%)
Jun 23, 2015 35.48 35.66 35.48 35.57 251,055 -0.20(-0.56%)
Jun 22, 2015 35.70 35.94 35.70 35.77 90,827 +0.11(+0.30%)
Jun 19, 2015 35.56 35.89 35.56 35.66 243,570 -0.36(-1.00%)
Jun 18, 2015 35.70 36.16 35.55 36.02 453,416 +0.61(+1.74%)
Jun 17, 2015 35.12 35.57 34.94 35.41 106,912 +0.28(+0.80%)
Jun 16, 2015 34.91 35.22 34.91 35.13 489,323 +0.30(+0.86%)
Jun 15, 2015 34.76 34.83 34.57 34.83 155,411 -0.03(-0.08%)
Jun 12, 2015 34.94 34.99 34.85 34.85 167,519 -0.10(-0.28%)
Jun 11, 2015 34.94 35.13 34.93 34.95 212,395 +0.25(+0.73%)
Jun 10, 2015 34.54 34.79 34.43 34.70 318,758 +0.67(+1.96%)
Jun 09, 2015 34.43 34.43 34.01 34.03 306,638 -0.72(-2.08%)
Jun 08, 2015 34.78 34.87 34.63 34.76 202,373 -0.10(-0.29%)
Jun 05, 2015 35.16 35.16 34.83 34.85 406,671 -0.35(-1.00%)
Jun 04, 2015 35.43 35.43 35.14 35.21 130,054 -0.28(-0.79%)
Jun 03, 2015 35.24 35.54 35.24 35.49 129,210 +0.16(+0.46%)
Jun 02, 2015 35.68 35.74 35.29 35.32 759,082 -0.65(-1.81%)
Jun 01, 2015 36.07 36.07 35.73 35.98 385,744 +0.14(+0.40%)
May 29, 2015 35.99 36.05 35.78 35.83 383,612 +0.35(+0.99%)
May 28, 2015 35.54 35.60 35.35 35.48 362,932 -0.65(-1.80%)
May 27, 2015 36.16 36.38 35.97 36.13 278,828 -0.23(-0.65%)
May 26, 2015 36.63 36.63 36.18 36.36 222,712 -0.74(-2.00%)
May 22, 2015 37.50 37.10 37.10 37.10 116,746 -0.54(-1.44%)
May 21, 2015 37.53 37.65 37.47 37.65 102,276 +0.05(+0.14%)
May 20, 2015 37.51 37.68 37.50 37.59 79,302 +0.31(+0.82%)
May 19, 2015 37.45 37.45 37.17 37.29 160,704 -0.32(-0.84%)
May 18, 2015 37.78 37.78 37.60 37.60 131,802 -0.18(-0.48%)
May 15, 2015 37.55 37.80 37.50 37.78 327,565 +0.34(+0.92%)
May 14, 2015 37.21 37.49 37.21 37.44 126,912 +0.58(+1.57%)
May 13, 2015 36.91 37.27 36.83 36.86 246,707 +0.08(+0.22%)
May 12, 2015 36.68 36.86 36.67 36.78 126,494 +0.27(+0.74%)
May 11, 2015 36.88 36.96 36.35 36.51 175,417 -0.42(-1.13%)
May 08, 2015 37.01 37.16 36.88 36.92 347,175 -0.16(-0.44%)
May 07, 2015 37.02 37.11 36.90 37.09 195,662 +0.01(+0.02%)
May 06, 2015 37.38 37.44 36.94 37.08 191,152 -0.22(-0.58%)
May 05, 2015 37.46 37.84 37.26 37.29 333,899 +0.00(+0.00%)
May 04, 2015 36.90 37.38 36.90 37.29 353,548 +0.89(+2.43%)
May 01, 2015 36.41 36.62 36.33 36.41 484,631 +0.01(+0.03%)
Apr 30, 2015 36.83 36.83 36.33 36.40 379,924 -1.17(-3.10%)
Apr 29, 2015 37.34 37.62 37.32 37.57 261,314 -0.46(-1.21%)
Apr 28, 2015 37.84 38.03 37.64 38.03 244,303 +0.05(+0.14%)
Apr 27, 2015 38.07 38.13 37.92 37.97 265,101 -0.01(-0.02%)
Apr 24, 2015 37.96 38.13 37.87 37.98 183,477 +0.11(+0.29%)
Apr 23, 2015 37.48 37.98 37.48 37.87 179,032 +0.51(+1.35%)
Apr 22, 2015 37.28 37.41 37.09 37.37 179,095 -0.09(-0.24%)
Apr 21, 2015 37.69 37.83 37.41 37.46 369,819 -0.16(-0.43%)
Apr 20, 2015 37.63 37.74 37.57 37.62 429,364 -0.24(-0.64%)
Apr 17, 2015 37.56 37.88 37.55 37.86 441,193 +0.08(+0.22%)
Apr 16, 2015 37.72 37.98 37.55 37.78 337,457 +0.06(+0.17%)
Apr 15, 2015 37.69 37.77 37.51 37.72 210,886 -0.41(-1.07%)
Apr 14, 2015 38.11 38.23 38.04 38.13 441,636 +0.09(+0.24%)
Apr 13, 2015 38.49 38.49 37.95 38.04 271,888 -0.76(-1.96%)
Apr 10, 2015 38.67 38.88 38.61 38.79 134,037 +0.12(+0.30%)
Apr 09, 2015 38.69 38.79 38.59 38.68 170,932 +0.13(+0.33%)
Apr 08, 2015 38.51 38.77 38.29 38.55 412,512 +0.03(+0.07%)
Apr 07, 2015 38.68 38.89 38.49 38.52 201,646 -0.26(-0.68%)
Apr 06, 2015 38.73 38.94 38.68 38.79 302,154 +0.05(+0.12%)
Apr 02, 2015 38.55 38.74 38.74 38.74 631,316 +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.