Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.44 -0.06 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	31.67	31.90	31.62	31.65	208,901	+0.12(+0.39%)
Sep 27, 2019	31.93	31.96	31.47	31.53	292,431	-0.36(-1.13%)
Sep 26, 2019	32.06	32.09	31.84	31.89	151,212	+0.06(+0.18%)
Sep 25, 2019	31.82	31.94	31.71	31.83	208,737	-0.02(-0.06%)
Sep 24, 2019	32.13	32.13	31.84	31.85	118,215	-0.13(-0.41%)
Sep 23, 2019	31.83	32.03	31.81	31.98	198,252	+0.09(+0.30%)
Sep 20, 2019	32.22	32.31	31.85	31.89	156,731	-0.15(-0.47%)
Sep 19, 2019	32.13	32.30	32.00	32.04	110,265	-0.03(-0.09%)
Sep 18, 2019	32.38	32.38	31.91	32.07	213,546	-0.43(-1.31%)
Sep 17, 2019	32.45	32.56	32.28	32.49	130,147	+0.00(+0.00%)
Sep 16, 2019	32.62	32.70	32.45	32.49	105,508	-0.31(-0.95%)
Sep 13, 2019	32.73	32.92	32.69	32.80	249,839	+0.08(+0.23%)
Sep 12, 2019	32.68	32.89	32.61	32.73	100,777	+0.12(+0.38%)
Sep 11, 2019	32.58	32.68	32.55	32.61	70,748	+0.12(+0.38%)
Sep 10, 2019	32.52	32.60	32.45	32.48	129,513	-0.18(-0.55%)
Sep 09, 2019	32.63	32.71	32.55	32.66	190,333	+0.11(+0.35%)
Sep 06, 2019	32.63	32.69	32.52	32.55	125,025	+0.18(+0.56%)
Sep 05, 2019	32.41	32.51	32.37	32.37	207,149	+0.13(+0.41%)
Sep 04, 2019	32.00	32.28	32.00	32.24	99,036	+0.18(+0.56%)

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.