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 (%)
Jan 31, 2014 27.60 27.82 27.16 27.68 126,987 +0.04(+0.13%)
Jan 30, 2014 27.72 27.85 27.51 27.65 117,909 +0.42(+1.54%)
Jan 29, 2014 27.63 27.65 27.14 27.23 132,868 -0.44(-1.58%)
Jan 28, 2014 27.77 27.97 27.65 27.67 234,898 -0.04(-0.13%)
Jan 27, 2014 27.88 28.11 27.60 27.70 240,312 -0.04(-0.16%)
Jan 24, 2014 28.25 28.25 27.59 27.75 633,851 -0.37(-1.30%)
Jan 23, 2014 28.27 28.30 27.64 28.11 350,000 -0.13(-0.47%)
Jan 22, 2014 28.03 28.30 27.94 28.25 236,502 +0.72(+2.63%)
Jan 21, 2014 27.65 27.85 27.38 27.52 170,513 -0.04(-0.13%)
Jan 17, 2014 27.62 27.56 27.56 27.56 99,866 -0.07(-0.26%)
Jan 16, 2014 27.82 27.82 27.52 27.63 63,601 -0.11(-0.39%)
Jan 15, 2014 27.93 27.93 27.72 27.74 76,204 -0.19(-0.67%)
Jan 14, 2014 27.72 28.05 27.68 27.93 217,179 +0.20(+0.71%)
Jan 13, 2014 28.09 28.23 27.50 27.73 277,329 -0.26(-0.93%)
Jan 10, 2014 27.61 28.08 27.51 27.99 229,440 +0.18(+0.64%)
Jan 09, 2014 27.72 27.88 27.47 27.81 99,568 +0.00(+0.00%)
Jan 08, 2014 27.90 28.07 27.73 27.81 121,754 +0.04(+0.13%)
Jan 07, 2014 27.90 28.00 27.69 27.77 71,737 -0.13(-0.45%)
Jan 06, 2014 27.96 28.02 27.76 27.90 208,085 +0.31(+1.13%)
Jan 03, 2014 27.88 27.93 27.46 27.59 86,839 -0.17(-0.61%)
Jan 02, 2014 28.26 28.51 27.64 27.76 361,688 -0.50(-1.77%)
Dec 31, 2013 27.93 28.26 28.26 28.26 76,046 +0.33(+1.18%)
Dec 30, 2013 27.68 28.03 27.67 27.93 88,836 +0.22(+0.81%)
Dec 27, 2013 27.78 27.90 27.64 27.70 199,704 +0.20(+0.72%)
Dec 26, 2013 27.68 27.70 27.44 27.51 62,235 -0.46(-1.63%)
Dec 24, 2013 27.72 27.98 27.72 27.96 46,470 +0.24(+0.87%)
Dec 23, 2013 27.73 27.90 27.61 27.72 249,867 +0.27(+0.98%)
Dec 20, 2013 27.45 27.62 27.27 27.45 294,550 -0.56(-2.01%)
Dec 19, 2013 27.80 28.41 27.54 28.02 254,667 -0.54(-1.88%)
Dec 18, 2013 27.94 28.60 27.72 28.55 103,801 +0.74(+2.68%)
Dec 17, 2013 27.97 28.03 27.74 27.81 120,916 -0.03(-0.10%)
Dec 16, 2013 27.91 28.05 27.69 27.83 135,469 +0.69(+2.53%)
Dec 13, 2013 27.08 27.34 27.03 27.15 119,921 +0.05(+0.20%)
Dec 12, 2013 27.41 27.41 27.01 27.09 140,342 -0.33(-1.20%)
Dec 11, 2013 28.13 28.13 27.40 27.42 136,714 -0.51(-1.82%)
Dec 10, 2013 27.68 28.01 27.68 27.93 224,233 -0.71(-2.49%)
Dec 09, 2013 28.80 28.80 28.38 28.65 89,176 -0.30(-1.05%)
Dec 06, 2013 28.73 29.04 28.52 28.95 103,198 +0.47(+1.66%)
Dec 05, 2013 28.41 28.66 28.35 28.48 159,144 -0.28(-0.96%)
Dec 04, 2013 29.09 29.09 28.44 28.75 162,617 -0.35(-1.20%)
Dec 03, 2013 29.36 29.44 28.94 29.10 122,688 -0.14(-0.49%)
Dec 02, 2013 30.30 30.30 29.14 29.25 127,543 -0.63(-2.12%)
Nov 29, 2013 29.38 30.00 29.38 29.88 212,621 +0.58(+1.98%)
Nov 27, 2013 28.86 29.34 28.79 29.30 250,148 +0.68(+2.37%)
Nov 26, 2013 28.51 28.66 28.43 28.62 439,961 +0.44(+1.55%)
Nov 25, 2013 28.58 28.70 28.14 28.18 476,999 -0.77(-2.65%)
Nov 22, 2013 28.93 29.10 28.58 28.95 236,562 -0.32(-1.10%)
Nov 21, 2013 29.09 29.34 28.96 29.27 262,369 +0.38(+1.30%)
Nov 20, 2013 29.46 29.47 28.82 28.90 204,686 -0.92(-3.08%)
Nov 19, 2013 30.07 30.19 29.77 29.82 183,520 -0.69(-2.25%)
Nov 18, 2013 30.88 30.91 30.46 30.50 238,812 -0.45(-1.44%)
Nov 15, 2013 30.41 31.16 30.36 30.95 290,077 +0.51(+1.67%)
Nov 14, 2013 30.16 30.55 29.92 30.44 216,493 +0.67(+2.25%)
Nov 12, 2013 29.76 30.03 29.47 29.77 478,881 -0.12(-0.42%)
Nov 11, 2013 29.56 29.95 29.56 29.90 219,514 -0.33(-1.09%)
Nov 08, 2013 30.05 30.36 29.56 30.23 801,959 +0.04(+0.12%)
Nov 07, 2013 31.28 31.28 30.12 30.19 537,982 -0.98(-3.15%)
Nov 06, 2013 31.07 31.26 30.97 31.17 132,541 +0.12(+0.37%)
Nov 05, 2013 31.30 31.41 31.00 31.06 170,449 -0.55(-1.75%)
Nov 04, 2013 31.16 31.63 31.16 31.61 195,942 +0.38(+1.23%)
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.