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 30, 2016 35.57 35.88 35.54 35.86 440,668 -0.22(-0.61%)
Jun 29, 2016 35.69 36.10 35.68 36.08 429,837 +0.94(+2.68%)
Jun 28, 2016 35.09 35.14 34.82 35.13 287,392 +0.76(+2.21%)
Jun 27, 2016 34.70 34.75 33.89 34.37 336,577 -0.35(-1.00%)
Jun 24, 2016 34.86 35.75 34.58 34.72 438,161 -1.79(-4.89%)
Jun 23, 2016 35.93 36.53 35.89 36.51 1,102,010 +0.54(+1.50%)
Jun 22, 2016 36.12 36.24 35.90 35.97 380,334 -0.20(-0.55%)
Jun 21, 2016 36.10 36.29 35.87 36.17 524,449 +0.47(+1.30%)
Jun 20, 2016 35.71 35.87 35.64 35.70 382,415 +0.38(+1.08%)
Jun 17, 2016 35.33 35.33 35.01 35.32 282,827 -0.01(-0.03%)
Jun 16, 2016 34.92 35.43 34.66 35.33 735,922 +0.48(+1.39%)
Jun 15, 2016 34.66 35.06 34.65 34.85 950,974 +0.59(+1.73%)
Jun 14, 2016 34.15 34.28 33.94 34.25 409,485 -0.31(-0.90%)
Jun 13, 2016 34.82 34.94 34.54 34.56 339,168 -0.06(-0.18%)
Jun 10, 2016 34.85 34.99 34.48 34.63 346,962 -0.88(-2.47%)
Jun 09, 2016 35.32 35.55 35.31 35.50 376,011 -0.82(-2.26%)
Jun 08, 2016 36.24 36.44 36.15 36.32 434,422 +0.17(+0.48%)
Jun 07, 2016 36.03 36.29 35.99 36.15 825,001 +0.34(+0.94%)
Jun 06, 2016 35.47 35.97 35.47 35.81 1,528,116 +0.70(+2.00%)
Jun 03, 2016 34.89 35.13 34.71 35.11 648,998 +0.45(+1.29%)
Jun 02, 2016 34.32 34.69 34.27 34.66 346,688 +0.38(+1.12%)
Jun 01, 2016 34.20 34.37 34.15 34.28 814,857 +0.21(+0.62%)
May 31, 2016 34.02 34.11 33.87 34.07 738,217 +0.23(+0.67%)
May 27, 2016 33.99 33.84 33.84 33.84 148,654 -0.06(-0.19%)
May 26, 2016 33.87 33.93 33.61 33.91 219,905 -0.15(-0.43%)
May 25, 2016 34.12 34.18 34.02 34.05 284,831 +0.15(+0.43%)
May 24, 2016 33.71 34.03 33.60 33.91 188,716 +0.70(+2.12%)
May 23, 2016 33.26 33.45 33.15 33.20 359,404 -0.09(-0.27%)
May 20, 2016 33.37 33.43 33.19 33.29 346,955 -0.31(-0.92%)
May 19, 2016 33.78 33.87 33.50 33.60 349,716 -0.57(-1.65%)
May 18, 2016 34.25 34.67 33.97 34.17 269,433 +0.04(+0.11%)
May 17, 2016 34.38 34.47 34.02 34.13 132,295 -0.48(-1.40%)
May 16, 2016 34.36 34.65 34.34 34.62 613,313 +0.80(+2.37%)
May 13, 2016 34.00 34.10 33.75 33.81 337,649 +0.40(+1.20%)
May 12, 2016 33.51 33.60 33.24 33.41 477,236 -0.24(-0.70%)
May 11, 2016 33.43 33.78 33.43 33.65 885,382 +1.34(+4.15%)
May 10, 2016 32.14 32.39 32.07 32.31 687,051 +1.61(+5.26%)
May 09, 2016 31.25 31.27 30.63 30.70 698,017 -0.69(-2.21%)
May 06, 2016 31.36 31.46 31.17 31.39 504,359 +0.40(+1.30%)
May 05, 2016 31.14 31.33 30.85 30.99 341,525 -0.12(-0.38%)
May 04, 2016 31.35 31.35 31.02 31.11 411,207 -0.10(-0.32%)
May 03, 2016 31.54 31.54 31.15 31.21 509,780 -0.35(-1.10%)
May 02, 2016 31.72 31.72 31.39 31.55 285,294 -0.40(-1.26%)
Apr 29, 2016 32.07 32.15 31.70 31.95 273,768 -0.18(-0.57%)
Apr 28, 2016 32.28 32.42 32.09 32.14 324,135 -0.27(-0.84%)
Apr 27, 2016 32.25 32.56 32.04 32.41 203,605 +0.02(+0.06%)
Apr 26, 2016 32.44 32.51 32.26 32.39 411,043 +0.12(+0.37%)
Apr 25, 2016 32.61 32.61 32.23 32.27 361,243 -0.22(-0.67%)
Apr 22, 2016 32.75 32.79 32.47 32.49 302,412 -0.11(-0.34%)
Apr 21, 2016 32.84 32.87 32.46 32.60 269,992 -0.29(-0.89%)
Apr 20, 2016 32.98 33.13 32.83 32.89 356,460 -0.23(-0.69%)
Apr 19, 2016 33.04 33.19 32.91 33.12 331,325 -0.10(-0.30%)
Apr 18, 2016 33.17 33.37 33.04 33.22 307,580 -0.02(-0.05%)
Apr 15, 2016 33.57 33.65 33.23 33.24 692,488 -0.59(-1.75%)
Apr 14, 2016 33.94 33.99 33.81 33.83 155,806 -0.15(-0.43%)
Apr 13, 2016 34.05 34.11 33.85 33.98 327,001 +0.18(+0.54%)
Apr 12, 2016 33.60 33.91 33.43 33.80 334,895 +0.34(+1.01%)
Apr 11, 2016 33.50 33.70 33.35 33.46 207,067 +0.60(+1.83%)
Apr 08, 2016 33.11 33.24 32.81 32.86 302,707 +0.44(+1.35%)
Apr 07, 2016 32.81 32.81 32.32 32.42 164,479 -0.44(-1.33%)
Apr 06, 2016 32.56 32.88 32.34 32.86 327,498 +0.40(+1.24%)
Apr 05, 2016 32.71 32.85 32.41 32.46 201,407 -0.49(-1.50%)
Apr 04, 2016 33.33 33.33 32.90 32.95 89,241 -0.44(-1.31%)
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.