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 35.55 35.86 35.52 35.84 440,909 -0.22(-0.61%)
Jun 29, 2016 35.67 36.08 35.66 36.06 430,072 +0.94(+2.68%)
Jun 28, 2016 35.07 35.12 34.80 35.12 287,549 +0.76(+2.21%)
Jun 27, 2016 34.68 34.73 33.87 34.36 336,761 -0.35(-1.00%)
Jun 24, 2016 34.84 35.73 34.56 34.70 438,400 -1.78(-4.89%)
Jun 23, 2016 35.91 36.51 35.87 36.49 1,102,613 +0.54(+1.50%)
Jun 22, 2016 36.10 36.22 35.88 35.95 380,542 -0.20(-0.55%)
Jun 21, 2016 36.08 36.27 35.85 36.15 524,736 +0.46(+1.30%)
Jun 20, 2016 35.69 35.85 35.62 35.68 382,624 +0.38(+1.08%)
Jun 17, 2016 35.31 35.31 34.99 35.30 282,982 -0.01(-0.03%)
Jun 16, 2016 34.90 35.41 34.64 35.31 736,324 +0.48(+1.39%)
Jun 15, 2016 34.64 35.04 34.63 34.83 951,494 +0.59(+1.73%)
Jun 14, 2016 34.13 34.26 33.92 34.23 409,709 -0.31(-0.90%)
Jun 13, 2016 34.80 34.92 34.53 34.54 339,353 -0.06(-0.18%)
Jun 10, 2016 34.83 34.97 34.46 34.61 347,152 -0.88(-2.47%)
Jun 09, 2016 35.30 35.53 35.29 35.48 376,217 -0.82(-2.26%)
Jun 08, 2016 36.22 36.42 36.13 36.30 434,659 +0.17(+0.48%)
Jun 07, 2016 36.01 36.27 35.97 36.13 825,452 +0.34(+0.94%)
Jun 06, 2016 35.45 35.95 35.45 35.79 1,528,952 +0.70(+2.00%)
Jun 03, 2016 34.87 35.11 34.69 35.09 649,353 +0.45(+1.29%)
Jun 02, 2016 34.30 34.67 34.25 34.64 346,878 +0.38(+1.12%)
Jun 01, 2016 34.18 34.35 34.13 34.26 815,302 +0.21(+0.62%)
May 31, 2016 34.00 34.09 33.85 34.05 738,620 +0.23(+0.67%)
May 27, 2016 33.97 33.82 33.82 33.82 148,735 -0.06(-0.19%)
May 26, 2016 33.85 33.91 33.60 33.89 220,025 -0.15(-0.43%)
May 25, 2016 34.10 34.16 34.00 34.03 284,987 +0.15(+0.43%)
May 24, 2016 33.69 34.01 33.58 33.89 188,819 +0.70(+2.12%)
May 23, 2016 33.24 33.43 33.13 33.19 359,600 -0.09(-0.27%)
May 20, 2016 33.35 33.41 33.17 33.28 347,144 -0.31(-0.92%)
May 19, 2016 33.76 33.85 33.48 33.59 349,907 -0.57(-1.66%)
May 18, 2016 34.23 34.65 33.95 34.15 269,580 +0.04(+0.11%)
May 17, 2016 34.36 34.45 34.01 34.12 132,367 -0.48(-1.40%)
May 16, 2016 34.34 34.63 34.33 34.60 613,648 +0.80(+2.37%)
May 13, 2016 33.98 34.08 33.73 33.80 337,834 +0.40(+1.20%)
May 12, 2016 33.50 33.59 33.22 33.40 477,497 -0.24(-0.70%)
May 11, 2016 33.41 33.76 33.41 33.63 885,866 +1.34(+4.15%)
May 10, 2016 32.12 32.37 32.05 32.29 687,427 +1.61(+5.26%)
May 09, 2016 31.23 31.25 30.61 30.68 698,399 -0.69(-2.21%)
May 06, 2016 31.34 31.44 31.15 31.37 504,635 +0.40(+1.30%)
May 05, 2016 31.12 31.32 30.83 30.97 341,711 -0.12(-0.38%)
May 04, 2016 31.33 31.33 31.01 31.09 411,432 -0.10(-0.32%)
May 03, 2016 31.53 31.53 31.13 31.19 510,059 -0.35(-1.10%)
May 02, 2016 31.70 31.70 31.37 31.54 285,450 -0.40(-1.26%)
Apr 29, 2016 32.05 32.13 31.69 31.94 273,917 -0.18(-0.57%)
Apr 28, 2016 32.26 32.40 32.07 32.12 324,312 -0.27(-0.84%)
Apr 27, 2016 32.23 32.54 32.02 32.39 203,717 +0.02(+0.06%)
Apr 26, 2016 32.42 32.49 32.25 32.37 411,267 +0.12(+0.37%)
Apr 25, 2016 32.59 32.59 32.21 32.26 361,441 -0.22(-0.67%)
Apr 22, 2016 32.73 32.78 32.46 32.47 302,577 -0.11(-0.34%)
Apr 21, 2016 32.82 32.85 32.45 32.58 270,140 -0.29(-0.89%)
Apr 20, 2016 32.97 33.11 32.81 32.88 356,655 -0.23(-0.69%)
Apr 19, 2016 33.02 33.17 32.89 33.10 331,506 -0.10(-0.30%)
Apr 18, 2016 33.15 33.35 33.03 33.20 307,748 -0.02(-0.05%)
Apr 15, 2016 33.55 33.63 33.21 33.22 692,866 -0.59(-1.75%)
Apr 14, 2016 33.92 33.97 33.80 33.81 155,891 -0.15(-0.43%)
Apr 13, 2016 34.03 34.09 33.83 33.96 327,180 +0.18(+0.54%)
Apr 12, 2016 33.59 33.90 33.41 33.78 335,078 +0.34(+1.01%)
Apr 11, 2016 33.48 33.68 33.33 33.44 207,181 +0.60(+1.83%)
Apr 08, 2016 33.09 33.22 32.79 32.84 302,872 +0.44(+1.35%)
Apr 07, 2016 32.79 32.79 32.30 32.40 164,569 -0.44(-1.33%)
Apr 06, 2016 32.55 32.87 32.32 32.84 327,677 +0.40(+1.24%)
Apr 05, 2016 32.69 32.83 32.39 32.44 201,517 -0.49(-1.49%)
Apr 04, 2016 33.31 33.31 32.88 32.93 89,290 -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.