Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.50 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.19	32.40	32.11	32.12	141,589	-0.42(-1.28%)
Nov 27, 2019	32.59	32.60	32.47	32.53	156,922	+0.26(+0.82%)
Nov 26, 2019	32.31	32.31	32.07	32.27	412,593	-0.29(-0.90%)
Nov 25, 2019	32.40	32.56	32.35	32.56	248,377	+0.01(+0.03%)
Nov 22, 2019	32.62	32.69	32.50	32.55	213,177	+0.04(+0.12%)
Nov 21, 2019	32.35	32.60	32.35	32.51	81,663	-0.05(-0.15%)
Nov 20, 2019	32.86	32.95	32.55	32.56	203,462	-0.26(-0.78%)
Nov 19, 2019	32.94	32.99	32.80	32.82	107,261	-0.13(-0.40%)
Nov 18, 2019	32.99	33.00	32.84	32.95	202,726	-0.33(-0.99%)
Nov 15, 2019	33.31	33.45	33.25	33.28	139,475	+0.06(+0.17%)
Nov 14, 2019	33.15	33.35	33.15	33.22	170,562	+0.09(+0.26%)
Nov 13, 2019	33.04	33.23	32.91	33.14	438,572	-0.16(-0.48%)
Nov 12, 2019	33.38	33.44	33.30	33.30	205,992	-0.20(-0.59%)
Nov 11, 2019	33.38	33.59	33.16	33.50	145,659	-0.24(-0.70%)
Nov 08, 2019	33.63	33.81	33.63	33.73	331,821	-0.16(-0.47%)
Nov 07, 2019	33.94	34.09	33.86	33.89	318,090	+0.23(+0.67%)
Nov 06, 2019	33.65	33.80	33.59	33.67	218,695	-0.69(-2.01%)
Nov 05, 2019	34.33	34.50	34.29	34.36	200,038	+0.34(+1.00%)
Nov 04, 2019	34.04	34.18	33.92	34.02	207,300	+0.15(+0.45%)

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.