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, 2023 25.53 25.73 25.34 25.45 51,496 -0.16(-0.61%)
Jun 29, 2023 25.50 25.67 25.33 25.60 69,149 -0.04(-0.15%)
Jun 28, 2023 25.60 25.68 25.23 25.64 43,959 -0.02(-0.08%)
Jun 27, 2023 25.51 25.68 25.49 25.66 31,806 +0.34(+1.35%)
Jun 26, 2023 25.16 25.41 25.08 25.32 68,883 +0.52(+2.09%)
Jun 23, 2023 24.92 24.98 24.65 24.80 58,888 -0.15(-0.59%)
Jun 22, 2023 24.95 25.07 24.66 24.95 88,592 +0.10(+0.39%)
Jun 21, 2023 24.92 25.20 24.75 24.85 62,941 -0.16(-0.63%)
Jun 20, 2023 25.02 25.10 24.85 25.01 38,747 -0.09(-0.35%)
Jun 16, 2023 25.13 25.21 24.92 25.09 240,015 +0.21(+0.82%)
Jun 15, 2023 24.77 24.96 24.70 24.89 16,452 -1.18(-4.53%)
May 08, 2023 26.26 26.41 26.04 26.07 56,055 -0.38(-1.42%)
May 05, 2023 26.37 26.54 26.15 26.45 51,901 +0.23(+0.88%)
May 04, 2023 26.17 26.37 26.14 26.22 62,425 +0.25(+0.97%)
May 03, 2023 26.01 26.20 25.97 25.97 40,573 -0.05(-0.19%)
May 02, 2023 26.01 26.25 25.85 26.01 64,842 +0.06(+0.22%)
May 01, 2023 26.09 26.25 25.73 25.96 39,665 -0.14(-0.56%)
Apr 28, 2023 25.98 26.25 25.86 26.10 57,463 +0.21(+0.82%)
Apr 27, 2023 25.60 25.93 25.51 25.89 82,141 +0.48(+1.90%)
Apr 26, 2023 25.49 25.67 25.40 25.41 105,238 -0.15(-0.60%)
Apr 25, 2023 25.53 25.70 25.43 25.56 479,142 -0.11(-0.41%)
Apr 24, 2023 25.63 25.79 25.57 25.67 269,308 +0.62(+2.47%)
Apr 21, 2023 25.09 25.17 24.85 25.05 470,513 -0.18(-0.73%)
Apr 20, 2023 25.12 25.39 25.09 25.23 109,539 +0.43(+1.71%)
Apr 19, 2023 24.65 24.85 24.58 24.81 202,848 -0.14(-0.54%)
Apr 18, 2023 25.09 25.11 24.84 24.94 312,997 -0.23(-0.92%)
Apr 17, 2023 25.21 25.21 25.06 25.17 200,065 -0.12(-0.46%)
Apr 14, 2023 25.41 25.67 25.12 25.29 201,252 -0.22(-0.85%)
Apr 13, 2023 25.39 25.65 25.29 25.51 274,037 +0.29(+1.13%)
Apr 12, 2023 25.53 25.70 25.20 25.22 230,113 -0.41(-1.58%)
Apr 11, 2023 25.63 25.78 25.51 25.63 440,650 +0.00(+0.00%)
Apr 10, 2023 25.65 25.74 25.50 25.63 50,741 -0.14(-0.53%)
Apr 06, 2023 25.63 25.87 25.51 25.76 262,240 +0.10(+0.38%)
Apr 05, 2023 25.78 25.78 25.41 25.67 201,517 -0.23(-0.90%)
Apr 04, 2023 25.86 26.03 25.79 25.90 127,558 -0.18(-0.70%)
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.