Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

24.10 -0.27 (-1.11%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	27.00	27.20	26.97	27.16	202,554	-0.43(-1.54%)
Jan 30, 2023	27.65	27.71	27.33	27.59	243,516	-0.52(-1.86%)
Jan 27, 2023	28.08	28.28	27.96	28.11	253,913	-0.06(-0.21%)
Jan 26, 2023	28.22	28.28	28.03	28.17	23,748	+0.06(+0.21%)
Jan 25, 2023	28.02	28.24	27.88	28.11	38,672	+0.08(+0.28%)
Jan 24, 2023	28.02	28.15	27.74	28.03	27,846	-0.07(-0.24%)
Jan 23, 2023	28.01	28.27	27.98	28.10	36,393	-0.13(-0.44%)
Jan 20, 2023	28.19	28.29	28.09	28.23	46,178	+0.21(+0.76%)
Jan 19, 2023	27.99	28.19	27.92	28.01	27,818	+0.05(+0.17%)
Jan 18, 2023	28.32	28.36	27.96	27.96	26,010	+0.16(+0.57%)
Jan 17, 2023	27.79	27.92	27.77	27.81	24,780	+0.06(+0.23%)
Jan 13, 2023	27.52	27.74	27.39	27.74	35,983	+0.54(+1.97%)
Jan 12, 2023	27.21	27.37	26.95	27.21	53,350	+0.44(+1.64%)
Jan 11, 2023	26.69	26.88	26.63	26.77	43,365	-0.20(-0.75%)
Jan 10, 2023	26.99	26.99	26.71	26.97	24,164	-0.05(-0.18%)
Jan 09, 2023	27.08	27.27	26.80	27.02	69,375	+0.40(+1.49%)
Jan 06, 2023	26.39	26.70	26.30	26.62	47,621	+0.18(+0.69%)
Jan 05, 2023	26.36	26.53	26.26	26.44	85,901	+0.00(+0.00%)
Jan 04, 2023	26.16	26.47	26.08	26.44	50,697	+0.80(+3.13%)

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.