Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

23.60 -0.39 (-1.63%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 20, 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 +0.06(+0.24%)
Jun 14, 2023 24.82 25.09 24.70 24.83 19,681 -0.21(-0.82%)
Jun 13, 2023 25.13 25.29 24.99 25.04 20,334 -0.02(-0.08%)
Jun 12, 2023 25.14 25.21 24.84 25.06 18,072 +0.01(+0.04%)
Jun 09, 2023 25.16 25.16 24.97 25.05 70,118 -0.06(-0.23%)
Jun 08, 2023 25.08 25.25 24.96 25.10 48,301 +0.00(+0.00%)
Jun 07, 2023 25.02 25.31 25.02 25.10 78,061 +0.22(+0.87%)
Jun 06, 2023 24.82 25.05 24.73 24.89 130,918 -0.08(-0.31%)
Jun 05, 2023 24.96 25.28 24.79 24.97 61,565 -0.20(-0.81%)
Jun 02, 2023 25.28 25.29 24.93 25.17 150,638 +0.43(+1.76%)
Jun 01, 2023 24.61 25.02 24.48 24.73 49,420 +0.08(+0.31%)
May 31, 2023 24.67 24.73 24.41 24.66 496,631 -0.13(-0.51%)
May 30, 2023 24.96 24.96 24.64 24.78 151,046 -0.36(-1.42%)
May 26, 2023 25.10 25.43 25.10 25.14 63,946 -0.07(-0.27%)
May 25, 2023 25.29 25.52 25.11 25.21 49,074 -0.25(-0.99%)
May 24, 2023 25.57 25.58 25.25 25.46 53,216 +0.07(+0.27%)
May 23, 2023 25.54 25.74 25.33 25.39 30,335 -0.31(-1.20%)
May 22, 2023 25.70 25.97 25.61 25.70 16,142 -0.14(-0.52%)
May 19, 2023 25.91 26.05 25.81 25.84 71,458 -0.02(-0.07%)
May 18, 2023 25.62 25.85 25.52 25.85 35,606 +0.34(+1.32%)
May 17, 2023 25.49 25.70 25.33 25.52 63,083 +0.14(+0.53%)
May 16, 2023 25.37 25.62 25.36 25.38 44,156 +0.06(+0.23%)
May 15, 2023 25.32 25.50 25.22 25.32 85,407 -0.10(-0.38%)
May 12, 2023 25.54 25.72 25.35 25.42 205,018 -0.44(-1.72%)
May 11, 2023 25.87 26.12 25.70 25.86 78,273 -0.12(-0.45%)
May 10, 2023 26.26 26.26 25.85 25.98 39,306 +0.15(+0.60%)
May 09, 2023 25.85 25.90 25.72 25.83 24,430 -0.23(-0.89%)
May 08, 2023 26.24 26.40 26.03 26.06 56,086 -0.38(-1.42%)
May 05, 2023 26.36 26.52 26.13 26.43 51,929 +0.23(+0.88%)
May 04, 2023 26.15 26.36 26.12 26.20 62,459 +0.25(+0.97%)
May 03, 2023 26.00 26.18 25.95 25.95 40,595 -0.05(-0.19%)
May 02, 2023 26.00 26.23 25.84 26.00 64,877 +0.06(+0.22%)
May 01, 2023 26.08 26.24 25.72 25.94 39,687 -0.14(-0.56%)
Apr 28, 2023 25.96 26.23 25.84 26.09 57,494 +0.21(+0.82%)
Apr 27, 2023 25.58 25.91 25.50 25.87 82,186 +0.48(+1.90%)
Apr 26, 2023 25.48 25.65 25.38 25.39 105,295 -0.15(-0.60%)
Apr 25, 2023 25.52 25.69 25.42 25.55 479,404 -0.11(-0.41%)
Apr 24, 2023 25.61 25.78 25.56 25.65 269,455 +0.62(+2.47%)
Apr 21, 2023 25.07 25.16 24.84 25.03 470,771 -0.18(-0.73%)
Apr 20, 2023 25.10 25.37 25.08 25.22 109,599 +0.42(+1.71%)
Apr 19, 2023 24.64 24.84 24.57 24.79 202,959 -0.14(-0.54%)
Apr 18, 2023 25.07 25.10 24.82 24.93 313,168 -0.23(-0.92%)
Apr 17, 2023 25.20 25.20 25.04 25.16 200,175 -0.12(-0.46%)
Apr 14, 2023 25.39 25.65 25.10 25.28 201,362 -0.22(-0.85%)
Apr 13, 2023 25.37 25.63 25.28 25.49 274,186 +0.28(+1.13%)
Apr 12, 2023 25.52 25.69 25.19 25.21 230,239 -0.41(-1.58%)
Apr 11, 2023 25.61 25.77 25.50 25.61 440,891 +0.00(+0.00%)
Apr 10, 2023 25.63 25.73 25.49 25.61 50,769 -0.14(-0.53%)
Apr 06, 2023 25.61 25.85 25.50 25.75 262,383 +0.10(+0.38%)
Apr 05, 2023 25.77 25.77 25.39 25.65 201,627 -0.23(-0.90%)
Apr 04, 2023 25.84 26.02 25.78 25.88 127,628 -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.