Skip to main content

Philippines Ishares MSCI ETF (NY: EPHE )

24.00 -0.10 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 34.44 34.56 34.23 34.48 199,911 +0.18(+0.53%)
Oct 30, 2014 34.14 34.43 34.14 34.30 155,792 +0.53(+1.57%)
Oct 29, 2014 34.04 34.10 33.55 33.77 251,882 -0.24(-0.72%)
Oct 28, 2014 33.80 34.05 33.74 34.01 102,259 +0.17(+0.51%)
Oct 27, 2014 33.71 33.85 34.09 33.84 86,005 -0.25(-0.74%)
Oct 24, 2014 33.95 34.16 33.89 34.09 237,644 +0.04(+0.13%)
Oct 23, 2014 34.10 34.22 33.98 34.05 128,569 +0.03(+0.08%)
Oct 22, 2014 34.16 34.20 33.86 34.02 180,289 -0.20(-0.58%)
Oct 21, 2014 33.98 34.30 33.98 34.22 226,304 +0.28(+0.82%)
Oct 20, 2014 33.55 33.96 33.48 33.94 358,411 +0.21(+0.61%)
Oct 17, 2014 33.53 33.99 33.43 33.73 365,513 +0.37(+1.11%)
Oct 16, 2014 32.67 33.48 32.67 33.36 1,006,016 +0.42(+1.29%)
Oct 15, 2014 32.66 33.04 32.05 32.94 249,403 +0.11(+0.33%)
Oct 14, 2014 32.81 33.01 32.64 32.83 221,822 -0.03(-0.08%)
Oct 13, 2014 33.02 33.24 32.79 32.86 306,899 -0.41(-1.25%)
Oct 10, 2014 33.48 33.71 33.27 33.27 335,409 -0.29(-0.86%)
Oct 09, 2014 34.01 34.12 33.43 33.56 162,016 -0.80(-2.33%)
Oct 08, 2014 33.87 34.41 33.57 34.36 377,237 +0.45(+1.33%)
Oct 07, 2014 34.04 34.16 33.85 33.91 144,245 -0.32(-0.92%)
Oct 06, 2014 34.53 34.70 34.19 34.23 299,054 +0.09(+0.26%)
Oct 03, 2014 34.09 34.28 33.86 34.14 107,090 +0.19(+0.56%)
Oct 02, 2014 33.73 34.22 33.45 33.95 246,937 +0.19(+0.56%)
Oct 01, 2014 34.08 34.21 33.69 33.76 404,287 -0.52(-1.52%)
Sep 30, 2014 34.17 34.38 34.06 34.28 438,867 +0.30(+0.87%)
Sep 29, 2014 33.93 34.12 33.80 33.98 225,789 -0.37(-1.07%)
Sep 26, 2014 34.45 34.52 34.26 34.35 277,593 -0.10(-0.29%)
Sep 25, 2014 34.62 34.62 34.34 34.45 189,879 -1.00(-2.82%)
Sep 24, 2014 34.97 35.49 34.91 35.45 150,231 +1.11(+3.23%)
Sep 23, 2014 34.49 34.67 34.32 34.34 139,450 -0.14(-0.42%)
Sep 22, 2014 34.77 34.77 34.30 34.49 178,488 -0.05(-0.16%)
Sep 19, 2014 34.80 34.80 34.43 34.54 298,385 -0.23(-0.67%)
Sep 18, 2014 34.75 34.93 34.69 34.78 227,308 +0.19(+0.55%)
Sep 17, 2014 34.70 34.87 34.46 34.59 317,306 -0.14(-0.41%)
Sep 16, 2014 34.28 34.96 34.23 34.73 322,681 +0.55(+1.61%)
Sep 15, 2014 34.43 34.43 34.07 34.18 297,307 -0.38(-1.09%)
Sep 12, 2014 34.86 34.95 34.38 34.56 545,108 -0.26(-0.75%)
Sep 11, 2014 34.77 34.90 34.70 34.82 179,465 -0.26(-0.74%)
Sep 10, 2014 34.89 35.14 34.71 35.08 290,111 +0.11(+0.31%)
Sep 09, 2014 35.34 35.34 34.85 34.98 385,039 -0.82(-2.29%)
Sep 08, 2014 35.90 35.97 35.69 35.80 105,616 -0.10(-0.28%)
Sep 05, 2014 35.59 35.89 35.53 35.89 209,935 +0.60(+1.71%)
Sep 04, 2014 35.33 35.47 35.25 35.29 375,658 +0.06(+0.18%)
Sep 03, 2014 35.31 35.39 35.11 35.23 279,114 +0.62(+1.80%)
Sep 02, 2014 34.65 34.79 34.51 34.61 168,491 +0.21(+0.60%)
Aug 29, 2014 34.79 34.40 34.40 34.40 289,099 -0.39(-1.11%)
Aug 28, 2014 34.62 34.81 34.44 34.79 238,028 -0.41(-1.18%)
Aug 27, 2014 35.13 35.23 35.04 35.20 291,383 +0.18(+0.51%)
Aug 26, 2014 34.97 35.07 34.86 35.02 201,743 +0.15(+0.44%)
Aug 25, 2014 34.67 34.87 34.67 34.87 111,264 +0.33(+0.96%)
Aug 22, 2014 34.70 34.74 34.43 34.53 79,049 -0.09(-0.26%)
Aug 21, 2014 34.61 34.80 34.51 34.62 215,069 -0.08(-0.23%)
Aug 20, 2014 34.60 34.74 34.49 34.71 114,423 -0.11(-0.31%)
Aug 19, 2014 34.63 34.84 34.60 34.81 544,720 +0.36(+1.05%)
Aug 18, 2014 34.25 34.49 34.22 34.45 55,710 +0.32(+0.92%)
Aug 15, 2014 34.38 34.41 34.03 34.14 191,067 -0.48(-1.38%)
Aug 14, 2014 34.32 34.68 34.32 34.62 115,759 +0.45(+1.32%)
Aug 13, 2014 34.11 34.30 34.00 34.16 236,268 +0.24(+0.72%)
Aug 12, 2014 33.81 34.07 33.81 33.92 223,210 -0.07(-0.21%)
Aug 11, 2014 33.74 34.08 33.74 33.99 232,061 +0.41(+1.23%)
Aug 08, 2014 33.45 33.68 33.36 33.58 134,021 +0.13(+0.38%)
Aug 07, 2014 33.62 33.70 33.37 33.45 425,127 -0.13(-0.38%)
Aug 06, 2014 33.53 33.65 33.37 33.58 483,971 -0.27(-0.80%)
Aug 05, 2014 33.98 34.02 33.69 33.85 163,130 -0.32(-0.95%)
Aug 04, 2014 34.06 34.32 33.98 34.17 332,396 +0.68(+2.04%)
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.