Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

23.58 -0.41 (-1.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.29 31.39 30.97 31.24 213,974 +0.15(+0.50%)
Sep 29, 2015 30.84 31.29 30.77 31.08 573,307 +0.70(+2.30%)
Sep 28, 2015 30.73 30.73 30.17 30.38 228,199 -0.59(-1.91%)
Sep 25, 2015 31.30 31.31 30.95 30.97 307,847 +0.12(+0.38%)
Sep 24, 2015 30.72 30.93 30.49 30.86 321,863 -0.23(-0.73%)
Sep 23, 2015 31.44 31.52 31.07 31.08 269,331 -0.39(-1.24%)
Sep 22, 2015 31.38 31.51 31.26 31.47 248,329 -0.69(-2.15%)
Sep 21, 2015 32.24 32.35 32.04 32.16 163,342 +0.24(+0.74%)
Sep 18, 2015 32.45 32.59 31.87 31.93 244,798 -0.55(-1.68%)
Sep 17, 2015 32.38 33.20 32.24 32.47 369,967 +0.19(+0.59%)
Sep 16, 2015 32.25 32.45 32.06 32.28 872,020 +0.04(+0.11%)
Sep 15, 2015 31.95 32.37 31.76 32.25 349,808 +0.64(+2.04%)
Sep 14, 2015 31.64 31.79 31.49 31.60 102,259 +0.08(+0.26%)
Sep 11, 2015 31.03 31.56 31.03 31.52 382,175 +0.39(+1.25%)
Sep 10, 2015 30.94 31.23 30.77 31.13 431,963 +0.62(+2.02%)
Sep 09, 2015 31.22 31.35 30.48 30.51 342,261 -0.82(-2.61%)
Sep 08, 2015 31.13 31.35 30.97 31.33 198,902 +0.19(+0.61%)
Sep 04, 2015 31.53 31.14 31.14 31.14 228,219 -0.78(-2.45%)
Sep 03, 2015 32.17 32.54 31.90 31.92 279,070 -0.06(-0.20%)
Sep 02, 2015 31.82 31.98 31.63 31.98 370,379 +0.67(+2.15%)
Sep 01, 2015 31.56 31.84 31.17 31.31 325,889 -0.39(-1.23%)
Aug 31, 2015 31.80 31.84 31.48 31.70 188,620 -0.21(-0.65%)
Aug 28, 2015 31.90 32.17 31.66 31.91 272,490 -0.39(-1.21%)
Aug 27, 2015 31.54 32.38 31.54 32.30 674,391 +1.21(+3.89%)
Aug 26, 2015 30.96 31.18 30.46 31.09 943,308 +1.67(+5.68%)
Aug 25, 2015 31.56 31.92 29.42 29.42 1,296,425 +0.02(+0.06%)
Aug 24, 2015 29.07 30.36 28.16 29.40 1,695,477 -2.06(-6.55%)
Aug 21, 2015 32.25 32.51 31.45 31.46 448,480 -1.09(-3.35%)
Aug 20, 2015 32.67 32.80 32.46 32.55 251,303 -0.59(-1.78%)
Aug 19, 2015 33.12 33.35 32.80 33.15 971,191 +0.20(+0.61%)
Aug 18, 2015 32.78 33.12 32.75 32.95 401,110 -0.20(-0.60%)
Aug 17, 2015 33.20 33.24 33.01 33.15 252,266 -0.46(-1.38%)
Aug 14, 2015 33.70 33.76 33.58 33.61 314,944 -0.19(-0.56%)
Aug 13, 2015 33.74 33.80 33.56 33.80 566,774 -0.21(-0.61%)
Aug 12, 2015 34.02 34.14 33.82 34.01 988,968 -0.32(-0.93%)
Aug 11, 2015 34.54 34.56 34.13 34.33 517,434 -0.41(-1.18%)
Aug 10, 2015 34.76 34.93 34.67 34.73 756,665 +0.15(+0.42%)
Aug 07, 2015 34.62 34.73 34.40 34.59 506,008 -0.16(-0.47%)
Aug 06, 2015 35.03 35.03 34.71 34.75 692,665 -0.53(-1.49%)
Aug 05, 2015 35.47 35.67 35.25 35.28 247,359 +0.05(+0.15%)
Aug 04, 2015 35.13 35.49 35.13 35.23 105,038 +0.30(+0.86%)
Aug 03, 2015 34.97 35.33 34.80 34.93 206,744 -0.32(-0.90%)
Jul 31, 2015 34.98 35.32 34.98 35.24 277,788 +0.39(+1.12%)
Jul 30, 2015 34.83 34.92 34.61 34.85 255,040 -0.23(-0.65%)
Jul 29, 2015 34.74 35.18 34.62 35.08 329,339 +0.10(+0.29%)
Jul 28, 2015 34.65 35.03 34.53 34.98 767,186 +0.29(+0.84%)
Jul 27, 2015 34.73 35.02 34.60 34.69 287,475 -0.62(-1.75%)
Jul 24, 2015 35.22 35.38 35.11 35.31 340,481 +0.10(+0.28%)
Jul 23, 2015 35.29 35.39 35.17 35.21 239,735 -0.12(-0.33%)
Jul 22, 2015 35.49 35.57 35.27 35.33 156,115 +0.06(+0.18%)
Jul 21, 2015 35.34 35.46 35.21 35.26 188,353 +0.25(+0.73%)
Jul 20, 2015 35.07 35.25 34.93 35.01 323,771 -0.38(-1.08%)
Jul 17, 2015 35.51 35.60 35.38 35.39 110,309 -0.15(-0.41%)
Jul 16, 2015 35.23 35.66 35.23 35.53 403,515 +0.62(+1.77%)
Jul 15, 2015 35.23 35.33 34.92 34.92 244,391 -0.30(-0.85%)
Jul 14, 2015 35.02 35.32 35.02 35.22 166,086 +0.32(+0.91%)
Jul 13, 2015 34.97 35.09 34.90 34.90 302,179 +0.25(+0.71%)
Jul 10, 2015 34.46 34.73 34.36 34.65 513,815 +0.45(+1.30%)
Jul 09, 2015 34.43 34.54 34.20 34.21 426,305 -0.01(-0.03%)
Jul 08, 2015 34.43 34.49 34.12 34.22 313,305 -0.25(-0.71%)
Jul 07, 2015 34.47 34.49 33.94 34.46 323,462 -0.23(-0.65%)
Jul 06, 2015 34.87 35.04 34.62 34.69 132,478 -0.87(-2.45%)
Jul 02, 2015 35.33 35.56 35.56 35.56 311,889 +0.35(+0.98%)
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.