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 (%)
Feb 28, 2018	34.26	34.26	33.80	33.82	289,075	-0.25(-0.74%)
Feb 27, 2018	34.43	34.52	34.01	34.08	160,090	-0.43(-1.25%)
Feb 26, 2018	34.29	34.51	34.14	34.51	154,618	+0.11(+0.33%)
Feb 23, 2018	34.44	34.45	34.13	34.39	209,777	-0.09(-0.27%)
Feb 22, 2018	34.53	34.85	34.45	34.49	142,338	+0.03(+0.08%)
Feb 21, 2018	34.94	35.22	34.40	34.46	185,245	-0.65(-1.84%)
Feb 20, 2018	34.94	35.21	34.84	35.10	270,251	+0.33(+0.94%)
Feb 16, 2018		34.78	34.78	34.78	0	+0.05(+0.13%)
Feb 15, 2018	34.76	34.99	34.38	34.73	106,233	+0.00(+0.00%)
Feb 14, 2018	34.09	34.83	33.79	34.73	207,809	+0.35(+1.01%)
Feb 13, 2018	34.23	34.43	33.85	34.38	179,080	+0.14(+0.41%)
Feb 12, 2018	34.15	34.46	34.00	34.24	358,996	+0.04(+0.11%)
Feb 09, 2018	34.33	34.45	33.31	34.21	445,512	+0.29(+0.85%)
Feb 08, 2018	35.20	35.20	33.91	33.92	422,942	-1.14(-3.25%)
Feb 07, 2018	35.50	35.66	35.06	35.06	462,722	-0.28(-0.79%)
Feb 06, 2018	34.22	35.50	34.08	35.34	301,386	+1.18(+3.45%)
Feb 05, 2018	34.77	34.89	33.77	34.16	845,688	-0.62(-1.77%)
Feb 02, 2018	35.29	35.44	34.78	34.78	539,631	-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.