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 (%)
Jul 31, 2017	34.09	34.10	33.94	34.04	228,088	-0.21(-0.60%)
Jul 28, 2017	34.33	34.37	34.23	34.25	96,469	+0.04(+0.11%)
Jul 27, 2017	34.47	34.51	34.00	34.21	215,769	-0.34(-0.97%)
Jul 26, 2017	34.38	34.64	34.31	34.55	122,853	+0.55(+1.62%)
Jul 25, 2017	34.02	34.20	33.99	34.00	64,989	-0.03(-0.08%)
Jul 24, 2017	33.95	34.12	33.92	34.02	249,377	+0.23(+0.69%)
Jul 21, 2017	33.80	33.89	33.77	33.79	67,234	+0.05(+0.14%)
Jul 20, 2017	33.80	33.87	33.51	33.74	252,268	-0.26(-0.77%)
Jul 19, 2017	33.93	34.02	33.88	34.01	79,574	+0.06(+0.17%)
Jul 18, 2017	33.79	33.96	33.73	33.95	64,968	+0.23(+0.69%)
Jul 17, 2017	33.96	33.98	33.67	33.72	153,141	-0.41(-1.20%)
Jul 14, 2017	33.95	34.13	33.94	34.13	139,748	+0.07(+0.22%)
Jul 13, 2017	33.95	34.06	33.89	34.05	167,384	-0.33(-0.95%)
Jul 12, 2017	34.05	34.48	34.05	34.38	250,245	+0.94(+2.82%)
Jul 11, 2017	33.35	33.54	33.29	33.44	128,424	+0.07(+0.20%)
Jul 10, 2017	33.24	33.40	33.18	33.37	321,422	-0.26(-0.78%)
Jul 07, 2017	33.28	33.67	33.27	33.63	545,678	+0.17(+0.50%)
Jul 06, 2017	33.55	33.61	33.45	33.46	83,893	-0.17(-0.50%)
Jul 05, 2017	33.48	33.71	33.34	33.63	159,403	+0.00(+0.00%)

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.