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, 2022 24.29 24.45 24.19 24.39 196,935 -0.41(-1.67%)
Jun 29, 2022 24.79 24.88 24.76 24.80 116,515 +0.01(+0.04%)
Jun 28, 2022 25.03 25.03 24.68 24.79 275,922 +0.34(+1.38%)
Jun 27, 2022 24.63 24.63 24.40 24.46 152,736 -0.03(-0.12%)
Jun 24, 2022 24.32 24.59 24.32 24.48 100,765 +0.36(+1.47%)
Jun 23, 2022 24.13 24.16 23.95 24.13 284,801 -0.54(-2.18%)
Jun 22, 2022 24.63 24.78 24.53 24.67 193,590 -0.28(-1.12%)
Jun 21, 2022 24.97 24.98 24.84 24.95 161,390 -0.28(-1.10%)
Jun 17, 2022 25.14 25.33 25.04 25.22 114,574 -0.14(-0.57%)
Jun 16, 2022 25.33 25.47 25.30 25.37 108,727 -0.17(-0.68%)
Jun 15, 2022 25.46 25.63 25.29 25.54 61,905 -0.29(-1.12%)
Jun 14, 2022 25.84 25.95 25.68 25.83 71,407 -0.06(-0.22%)
Jun 13, 2022 25.83 26.00 25.72 25.89 158,578 -0.31(-1.17%)
Jun 10, 2022 26.49 26.52 26.10 26.20 167,674 -0.64(-2.40%)
Jun 09, 2022 27.18 27.37 26.82 26.84 139,972 -0.46(-1.69%)
Jun 08, 2022 27.39 27.42 27.18 27.30 171,144 +0.03(+0.10%)
Jun 07, 2022 27.15 27.31 27.13 27.27 248,547 +0.30(+1.13%)
Jun 06, 2022 27.31 27.40 26.91 26.97 321,966 +0.04(+0.14%)
Jun 03, 2022 27.21 27.35 26.90 26.93 201,403 -0.42(-1.53%)
Jun 02, 2022 27.31 27.37 27.14 27.35 194,470 -0.04(-0.14%)
Jun 01, 2022 27.80 27.81 27.36 27.39 211,482 -0.51(-1.84%)
May 31, 2022 27.99 28.11 27.82 27.90 282,690 -0.15(-0.54%)
May 27, 2022 27.89 28.10 27.89 28.05 180,452 +0.32(+1.16%)
May 26, 2022 27.20 27.81 27.20 27.73 95,930 +0.51(+1.88%)
May 25, 2022 27.10 27.27 26.97 27.22 194,054 +0.01(+0.03%)
May 24, 2022 27.14 27.33 27.09 27.21 153,192 -0.30(-1.11%)
May 23, 2022 27.51 27.64 27.45 27.51 79,368 -0.08(-0.28%)
May 20, 2022 27.60 27.77 27.38 27.59 93,397 +0.16(+0.59%)
May 19, 2022 27.18 27.52 27.18 27.42 93,604 +0.33(+1.23%)
May 18, 2022 27.30 27.47 26.99 27.09 170,800 +0.06(+0.21%)
May 17, 2022 26.88 27.06 26.88 27.04 183,196 +0.47(+1.75%)
May 16, 2022 26.61 26.90 26.56 26.57 171,453 +0.09(+0.32%)
May 13, 2022 26.35 26.51 26.18 26.48 376,481 -0.25(-0.92%)
May 12, 2022 26.63 26.89 26.54 26.73 223,435 -0.18(-0.67%)
May 11, 2022 27.14 27.28 26.60 26.91 218,293 -0.26(-0.94%)
May 10, 2022 27.24 27.46 26.97 27.17 164,412 +0.16(+0.60%)
May 09, 2022 27.21 27.25 26.92 27.01 110,288 -0.47(-1.69%)
May 06, 2022 27.44 27.53 27.31 27.47 231,630 +0.02(+0.07%)
May 05, 2022 27.80 27.82 27.34 27.45 264,224 -0.20(-0.72%)
May 04, 2022 27.47 27.68 27.22 27.65 204,899 +0.32(+1.18%)
May 03, 2022 27.53 27.53 27.30 27.33 50,701 -0.11(-0.42%)
May 02, 2022 27.24 27.44 27.19 27.44 131,935 +0.06(+0.21%)
Apr 29, 2022 27.55 27.58 27.30 27.39 173,140 -0.62(-2.21%)
Apr 28, 2022 28.20 28.20 27.94 28.00 35,443 +0.07(+0.24%)
Apr 27, 2022 27.94 28.07 27.89 27.94 157,730 -0.16(-0.57%)
Apr 26, 2022 28.44 28.53 28.08 28.10 126,285 -0.39(-1.37%)
Apr 25, 2022 28.37 28.55 28.31 28.49 110,451 +0.17(+0.60%)
Apr 22, 2022 28.42 28.50 28.30 28.32 82,548 -0.28(-0.96%)
Apr 21, 2022 28.86 28.88 28.56 28.59 49,977 -0.42(-1.44%)
Apr 20, 2022 29.11 29.13 28.89 29.01 51,967 +0.50(+1.77%)
Apr 19, 2022 28.59 28.63 28.45 28.51 160,503 -0.11(-0.40%)
Apr 18, 2022 28.48 28.70 28.47 28.62 27,589 +0.29(+1.01%)
Apr 14, 2022 28.55 28.55 28.32 28.34 91,024 -0.32(-1.13%)
Apr 13, 2022 28.55 28.67 28.42 28.66 44,633 +0.32(+1.14%)
Apr 12, 2022 28.66 28.68 28.27 28.34 91,715 -0.36(-1.26%)
Apr 11, 2022 28.91 28.91 28.68 28.70 77,440 -0.30(-1.05%)
Apr 08, 2022 29.07 29.13 28.96 29.00 84,713 +0.08(+0.26%)
Apr 07, 2022 28.95 29.09 28.78 28.93 103,995 -0.60(-2.03%)
Apr 06, 2022 29.61 29.63 29.38 29.52 43,803 -0.09(-0.32%)
Apr 05, 2022 29.87 29.87 29.57 29.62 120,716 -0.32(-1.08%)
Apr 04, 2022 29.86 30.04 29.86 29.94 59,117 +0.34(+1.16%)
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.