Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.50 -0.23 (-0.89%)

Official Closing 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 (%)
Dec 29, 2017		36.29	36.29	36.29	0	+0.14(+0.39%)
Dec 28, 2017	36.20	36.30	36.11	36.15	135,130	+0.21(+0.57%)
Dec 27, 2017	35.94	36.07	35.81	35.94	147,545	+0.22(+0.63%)
Dec 26, 2017	35.69	35.80	35.59	35.72	116,328	-0.01(-0.03%)
Dec 22, 2017	35.54	35.75	35.54	35.73	129,624	+0.36(+1.00%)
Dec 21, 2017	35.29	35.48	35.26	35.37	183,166	+0.13(+0.37%)
Dec 20, 2017	35.24	35.45	35.23	35.24	150,138	+0.11(+0.32%)
Dec 19, 2017	35.34	35.51	35.09	35.13	289,889	-0.54(-1.51%)
Dec 18, 2017	35.45	35.81	35.45	35.67	411,091	+0.46(+1.30%)
Dec 15, 2017	35.12	35.32	35.02	35.21	367,304	-0.04(-0.11%)
Dec 14, 2017	35.30	35.46	35.25	35.25	271,387	-0.05(-0.13%)
Dec 13, 2017	35.03	35.44	34.89	35.30	388,018	+0.50(+1.45%)
Dec 12, 2017	34.74	34.84	34.64	34.79	212,542	-0.24(-0.69%)
Dec 11, 2017	34.87	35.05	34.87	35.03	254,949	+0.33(+0.94%)
Dec 08, 2017	34.57	34.73	34.37	34.71	206,196	+0.70(+2.06%)
Dec 07, 2017	33.88	34.13	33.77	34.01	276,800	+0.23(+0.69%)
Dec 06, 2017	33.77	33.82	33.63	33.77	306,908	-0.02(-0.06%)
Dec 05, 2017	33.83	33.95	33.71	33.79	151,832	+0.40(+1.20%)
Dec 04, 2017	33.72	33.93	33.38	33.39	261,945	-0.56(-1.65%)

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.