Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.98 +0.06 (+0.23%)

Streaming Delayed Price Updated: 12:09 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	28.29	28.40	28.18	28.22	292,415	-0.04(-0.13%)
Sep 27, 2018	28.34	28.53	28.17	28.26	278,720	+0.18(+0.64%)
Sep 26, 2018	28.18	28.42	28.04	28.08	334,704	-0.40(-1.42%)
Sep 25, 2018	28.51	28.77	28.40	28.48	697,548	-0.10(-0.36%)
Sep 24, 2018	28.86	29.11	28.48	28.59	1,370,689	-0.14(-0.49%)
Sep 21, 2018	28.88	28.92	28.63	28.73	529,351	+0.37(+1.29%)
Sep 20, 2018	28.29	28.52	28.18	28.36	138,602	-0.16(-0.56%)
Sep 19, 2018	28.34	28.52	28.17	28.52	266,620	-0.08(-0.26%)
Sep 18, 2018	28.58	28.69	28.45	28.59	317,357	-0.28(-0.98%)
Sep 17, 2018	28.94	29.05	28.84	28.88	203,158	+0.03(+0.10%)
Sep 14, 2018	28.99	29.12	28.73	28.85	299,337	-0.54(-1.82%)
Sep 13, 2018	29.47	29.64	29.27	29.38	400,889	+0.16(+0.55%)
Sep 12, 2018	28.91	29.39	28.85	29.22	402,598	-0.06(-0.19%)
Sep 11, 2018	29.01	29.33	28.89	29.28	265,415	-0.04(-0.13%)
Sep 10, 2018	29.63	29.63	29.31	29.32	220,585	+0.05(+0.16%)
Sep 07, 2018	29.54	29.72	29.26	29.27	189,655	-0.23(-0.76%)
Sep 06, 2018	29.78	29.98	29.39	29.50	236,742	-0.62(-2.06%)
Sep 05, 2018	30.45	30.52	30.08	30.12	481,562	-0.69(-2.23%)

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.