Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

24.00 -0.10 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 34.03 34.18 33.86 34.09 602,279 +0.17(+0.51%)
Sep 29, 2016 34.08 34.37 33.86 33.92 752,784 -0.05(-0.13%)
Sep 28, 2016 33.79 34.03 33.46 33.96 254,908 +0.78(+2.34%)
Sep 27, 2016 33.26 33.29 32.99 33.18 227,299 -0.40(-1.20%)
Sep 26, 2016 33.86 33.92 33.55 33.59 161,064 -0.42(-1.24%)
Sep 23, 2016 34.42 34.50 34.01 34.01 318,116 -1.13(-3.20%)
Sep 22, 2016 35.09 35.24 35.02 35.13 319,064 +0.16(+0.44%)
Sep 21, 2016 34.37 35.05 34.26 34.98 245,735 +0.86(+2.52%)
Sep 20, 2016 34.34 34.42 34.12 34.12 175,045 +0.38(+1.14%)
Sep 19, 2016 33.83 34.02 33.69 33.73 190,657 +0.07(+0.22%)
Sep 16, 2016 33.64 33.79 33.45 33.66 349,317 -0.91(-2.65%)
Sep 15, 2016 34.03 34.65 33.93 34.58 653,556 +1.06(+3.17%)
Sep 14, 2016 33.61 33.86 33.41 33.51 443,722 +0.24(+0.71%)
Sep 13, 2016 33.78 33.78 33.10 33.28 414,319 -0.38(-1.14%)
Sep 12, 2016 33.07 33.78 33.02 33.66 444,691 +0.27(+0.82%)
Sep 09, 2016 34.15 34.21 33.37 33.39 494,774 -1.23(-3.54%)
Sep 08, 2016 34.71 34.73 34.48 34.61 307,386 +0.05(+0.13%)
Sep 07, 2016 34.67 34.80 34.43 34.57 650,004 -0.87(-2.45%)
Sep 06, 2016 35.52 35.65 35.24 35.44 519,138 -0.64(-1.78%)
Sep 02, 2016 35.80 36.08 36.08 36.08 320,130 +0.66(+1.86%)
Sep 01, 2016 35.25 35.42 35.10 35.42 529,743 +0.26(+0.73%)
Aug 31, 2016 35.31 35.32 35.06 35.16 275,210 -0.21(-0.59%)
Aug 30, 2016 35.79 35.80 35.37 35.37 235,049 -0.53(-1.48%)
Aug 29, 2016 35.68 35.95 35.68 35.90 216,146 +0.16(+0.44%)
Aug 26, 2016 36.18 36.46 35.45 35.75 443,841 -0.27(-0.76%)
Aug 25, 2016 36.13 36.18 35.94 36.02 698,572 -0.07(-0.20%)
Aug 24, 2016 36.12 36.19 35.89 36.09 408,035 -0.23(-0.63%)
Aug 23, 2016 36.62 36.68 36.31 36.32 233,183 -0.16(-0.45%)
Aug 22, 2016 36.47 36.57 36.33 36.49 287,192 -0.22(-0.60%)
Aug 19, 2016 36.53 36.71 36.33 36.71 322,125 +0.07(+0.20%)
Aug 18, 2016 36.60 36.66 36.48 36.63 204,329 +0.21(+0.58%)
Aug 17, 2016 36.55 36.55 36.12 36.42 201,001 -0.16(-0.45%)
Aug 16, 2016 36.81 36.83 36.53 36.59 219,945 -0.02(-0.05%)
Aug 15, 2016 36.58 36.81 36.55 36.61 187,660 +0.19(+0.53%)
Aug 12, 2016 36.43 36.50 36.30 36.41 212,334 -0.40(-1.09%)
Aug 11, 2016 36.58 36.87 36.52 36.82 227,203 -0.01(-0.02%)
Aug 10, 2016 36.96 36.96 36.72 36.83 159,708 +0.06(+0.17%)
Aug 09, 2016 36.84 36.85 36.65 36.76 213,948 +0.30(+0.83%)
Aug 08, 2016 36.60 36.60 36.31 36.46 180,211 +0.14(+0.38%)
Aug 05, 2016 36.22 36.41 36.15 36.32 185,934 +0.18(+0.51%)
Aug 04, 2016 36.24 36.26 36.08 36.14 597,833 +0.40(+1.13%)
Aug 03, 2016 35.66 35.84 35.57 35.74 505,130 -0.14(-0.38%)
Aug 02, 2016 36.26 36.27 35.67 35.87 666,996 -0.36(-0.98%)
Aug 01, 2016 36.48 36.51 36.20 36.23 971,176 -0.02(-0.05%)
Jul 29, 2016 36.34 36.37 36.15 36.25 644,308 +0.09(+0.25%)
Jul 28, 2016 36.36 36.43 36.07 36.16 666,688 -0.41(-1.13%)
Jul 27, 2016 36.82 36.82 36.37 36.57 434,519 +0.12(+0.33%)
Jul 26, 2016 36.50 36.72 36.36 36.45 405,937 -0.16(-0.42%)
Jul 25, 2016 36.72 36.85 36.46 36.61 214,654 -0.31(-0.84%)
Jul 22, 2016 36.77 36.95 36.61 36.92 249,596 +0.17(+0.47%)
Jul 21, 2016 36.94 36.94 36.63 36.74 245,791 +0.04(+0.10%)
Jul 20, 2016 36.77 36.84 36.60 36.71 171,555 -0.06(-0.17%)
Jul 19, 2016 36.90 36.90 36.65 36.77 215,578 -0.18(-0.50%)
Jul 18, 2016 36.62 37.04 36.28 36.95 275,653 +0.03(+0.07%)
Jul 15, 2016 37.04 37.04 36.79 36.93 358,362 +0.22(+0.60%)
Jul 14, 2016 36.40 36.78 36.30 36.71 324,311 +0.46(+1.26%)
Jul 13, 2016 36.32 36.34 36.01 36.25 224,350 -0.15(-0.40%)
Jul 12, 2016 36.02 36.48 35.88 36.40 655,263 +0.58(+1.61%)
Jul 11, 2016 35.75 35.97 35.75 35.82 434,742 -0.02(-0.05%)
Jul 08, 2016 35.57 35.94 35.17 35.84 323,273 +0.67(+1.90%)
Jul 07, 2016 35.49 35.55 35.02 35.17 203,772 -0.41(-1.16%)
Jul 06, 2016 35.15 35.60 34.93 35.58 368,723 +0.14(+0.39%)
Jul 05, 2016 35.84 35.84 35.28 35.44 322,866 -0.61(-1.69%)
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.