Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

24.12 +0.12 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 36.95 37.16 36.72 36.90 688,617 -0.15(-0.41%)
Jan 29, 2015 36.79 37.07 36.65 37.05 175,488 +0.42(+1.16%)
Jan 28, 2015 36.76 36.89 36.51 36.63 155,141 -0.08(-0.22%)
Jan 27, 2015 36.76 36.76 36.47 36.71 306,636 -0.09(-0.25%)
Jan 26, 2015 36.70 36.89 36.55 36.80 397,914 +0.33(+0.92%)
Jan 23, 2015 36.50 36.67 36.44 36.46 391,939 +0.05(+0.12%)
Jan 22, 2015 36.06 36.52 35.87 36.42 736,700 +0.08(+0.22%)
Jan 21, 2015 35.95 36.35 35.88 36.34 599,224 +0.35(+0.98%)
Jan 20, 2015 36.03 36.07 35.74 35.98 504,481 -0.35(-0.97%)
Jan 16, 2015 36.31 36.42 36.16 36.34 867,811 -0.09(-0.25%)
Jan 15, 2015 36.42 36.61 36.26 36.43 898,369 +0.42(+1.15%)
Jan 14, 2015 36.06 36.15 35.81 36.01 224,657 +0.33(+0.91%)
Jan 13, 2015 35.53 35.88 35.39 35.69 559,670 +0.66(+1.88%)
Jan 12, 2015 35.04 35.07 34.79 35.03 136,539 -0.16(-0.46%)
Jan 09, 2015 35.38 35.43 35.12 35.19 196,815 -0.23(-0.64%)
Jan 08, 2015 35.22 35.44 35.13 35.41 206,011 +0.61(+1.74%)
Jan 07, 2015 34.74 34.89 34.64 34.81 156,962 +0.49(+1.42%)
Jan 06, 2015 34.48 34.68 34.10 34.32 190,242 +0.29(+0.85%)
Jan 05, 2015 34.56 34.58 34.02 34.03 186,870 -0.41(-1.18%)
Jan 02, 2015 34.53 34.57 34.13 34.44 291,392 -0.08(-0.24%)
Dec 31, 2014 34.68 34.52 34.52 34.52 183,253 +0.10(+0.29%)
Dec 30, 2014 34.26 34.56 34.26 34.42 111,166 -0.07(-0.21%)
Dec 29, 2014 34.78 34.92 34.49 34.49 433,772 -0.37(-1.06%)
Dec 26, 2014 34.79 35.10 34.76 34.86 203,568 +0.25(+0.73%)
Dec 24, 2014 34.64 34.61 34.61 34.61 22,242 +0.07(+0.21%)
Dec 23, 2014 34.65 34.83 34.41 34.54 68,506 +0.03(+0.08%)
Dec 22, 2014 34.35 34.57 34.31 34.51 151,819 +0.26(+0.77%)
Dec 19, 2014 34.19 34.41 34.17 34.25 124,647 +0.12(+0.34%)
Dec 18, 2014 34.00 34.16 33.88 34.13 196,321 +0.23(+0.69%)
Dec 17, 2014 33.72 34.17 33.50 33.90 307,913 -0.13(-0.39%)
Dec 16, 2014 34.07 34.47 33.76 34.03 249,912 -0.41(-1.20%)
Dec 15, 2014 34.74 34.80 34.29 34.44 145,360 +0.27(+0.79%)
Dec 12, 2014 34.36 34.58 34.16 34.17 237,536 +0.22(+0.64%)
Dec 11, 2014 34.03 34.24 33.92 33.96 194,838 -0.05(-0.13%)
Dec 10, 2014 34.69 34.73 33.99 34.00 70,419 -0.50(-1.46%)
Dec 09, 2014 34.40 34.53 34.23 34.51 192,527 +0.14(+0.39%)
Dec 08, 2014 34.59 34.61 34.32 34.37 164,027 -0.26(-0.75%)
Dec 05, 2014 34.73 34.81 34.50 34.63 166,579 -0.44(-1.26%)
Dec 04, 2014 35.22 35.30 35.01 35.08 302,477 -0.33(-0.94%)
Dec 03, 2014 35.32 35.52 35.27 35.41 180,994 +0.19(+0.54%)
Dec 02, 2014 35.09 35.30 35.09 35.22 373,147 +0.14(+0.39%)
Dec 01, 2014 35.02 35.15 34.94 35.08 359,258 +0.28(+0.80%)
Nov 28, 2014 34.80 34.92 34.69 34.81 407,766 -0.66(-1.86%)
Nov 26, 2014 35.15 35.46 35.46 35.46 331,438 +0.55(+1.57%)
Nov 25, 2014 35.03 35.06 34.88 34.91 144,099 -0.23(-0.64%)
Nov 24, 2014 35.06 35.16 34.99 35.14 120,949 -0.12(-0.33%)
Nov 21, 2014 34.82 35.27 34.82 35.26 266,958 +0.72(+2.09%)
Nov 20, 2014 34.56 34.72 34.48 34.53 50,084 -0.19(-0.55%)
Nov 19, 2014 34.67 34.86 34.59 34.72 105,870 -0.17(-0.49%)
Nov 18, 2014 34.76 34.97 34.66 34.90 124,555 +0.26(+0.75%)
Nov 17, 2014 34.57 34.67 34.35 34.63 71,125 +0.04(+0.10%)
Nov 14, 2014 34.52 34.60 34.46 34.60 105,151 +0.10(+0.29%)
Nov 13, 2014 34.62 34.65 34.47 34.50 105,139 -0.12(-0.34%)
Nov 12, 2014 34.48 34.77 34.35 34.62 322,628 +0.17(+0.50%)
Nov 11, 2014 34.48 34.54 34.31 34.44 116,213 -0.03(-0.08%)
Nov 10, 2014 34.52 34.53 34.37 34.47 177,509 -0.10(-0.29%)
Nov 07, 2014 34.33 34.59 34.30 34.57 123,362 +0.30(+0.87%)
Nov 06, 2014 34.39 34.62 34.26 34.27 135,129 -0.04(-0.10%)
Nov 05, 2014 34.35 34.55 34.09 34.31 69,227 -0.02(-0.05%)
Nov 04, 2014 34.36 34.45 34.16 34.33 259,132 -0.35(-1.01%)
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.