Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.57 +0.13 (+0.51%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	27.41	27.90	27.03	27.67	267,672	-0.45(-1.58%)
Feb 27, 2020	28.46	28.55	28.07	28.12	214,989	-0.11(-0.40%)
Feb 26, 2020	28.17	28.58	28.17	28.23	310,929	-0.70(-2.42%)
Feb 25, 2020	29.39	29.60	28.88	28.93	204,111	-0.07(-0.23%)
Feb 24, 2020	29.29	29.29	28.93	29.00	279,168	-1.31(-4.31%)
Feb 21, 2020	30.27	30.54	30.24	30.31	120,056	-0.27(-0.90%)
Feb 20, 2020	30.65	30.78	30.48	30.58	104,273	+0.00(+0.00%)
Feb 19, 2020	30.61	30.71	30.53	30.58	150,231	+0.11(+0.37%)
Feb 18, 2020	30.23	30.52	30.23	30.47	91,504	+0.08(+0.25%)
Feb 14, 2020	30.47	30.68	30.24	30.39	89,118	-0.19(-0.62%)
Feb 13, 2020	30.65	30.70	30.47	30.58	176,768	-0.47(-1.52%)
Feb 12, 2020	31.03	31.07	30.89	31.05	213,741	-0.19(-0.61%)
Feb 11, 2020	31.01	31.24	31.00	31.24	243,070	+0.36(+1.17%)
Feb 10, 2020	30.78	30.89	30.77	30.88	97,395	-0.01(-0.03%)
Feb 07, 2020	30.89	30.92	30.72	30.89	470,933	-0.10(-0.34%)
Feb 06, 2020	31.12	31.18	30.90	31.00	193,841	+0.34(+1.11%)
Feb 05, 2020	30.52	30.87	30.52	30.66	443,606	+0.53(+1.76%)
Feb 04, 2020	29.98	30.16	29.98	30.13	230,223	+0.68(+2.32%)

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.