Philippines Ishares MSCI ETF (NY: EPHE )

24.74 -0.33 (-1.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 24.78 24.89 24.73 24.74 157,984 -0.33(-1.32%)
Apr 18, 2024 25.16 25.33 25.07 25.07 68,810 +0.21(+0.84%)
Apr 17, 2024 25.11 25.17 24.86 24.86 66,141 -0.06(-0.24%)
Apr 16, 2024 25.07 25.11 24.84 24.92 102,817 -0.53(-2.08%)
Apr 15, 2024 25.80 25.81 25.45 25.45 64,590 -0.56(-2.15%)
Apr 12, 2024 26.17 26.23 25.92 26.01 67,889 -0.39(-1.48%)
Apr 11, 2024 26.38 26.40 26.23 26.40 87,464 +0.08(+0.30%)
Apr 10, 2024 26.46 26.47 26.30 26.32 73,830 -0.37(-1.39%)
Apr 09, 2024 26.65 26.80 26.61 26.69 103,087 +0.13(+0.49%)
Apr 08, 2024 26.59 26.69 26.55 26.56 128,856 +0.12(+0.45%)
Apr 05, 2024 26.55 26.58 26.44 26.44 229,342 -0.32(-1.20%)
Apr 04, 2024 27.18 27.25 26.73 26.76 373,607 -0.57(-2.09%)
Apr 03, 2024 27.30 27.35 27.25 27.33 174,271 -0.26(-0.94%)
Apr 02, 2024 27.61 27.63 27.53 27.59 55,447 -0.11(-0.40%)
Apr 01, 2024 27.82 27.89 27.62 27.70 41,196 +0.07(+0.25%)
Mar 28, 2024 27.49 27.64 27.49 27.63 48,674 +0.15(+0.55%)
Mar 27, 2024 27.42 27.53 27.42 27.48 56,599 +0.18(+0.66%)
Mar 26, 2024 27.36 27.36 27.28 27.30 39,428 -0.04(-0.15%)
Mar 25, 2024 27.30 27.37 27.26 27.34 87,710 +0.10(+0.37%)
Mar 22, 2024 27.38 27.38 27.24 27.24 51,395 -0.46(-1.66%)
Mar 21, 2024 27.70 27.83 27.70 27.70 46,872 +0.24(+0.87%)
Mar 20, 2024 27.30 27.52 27.29 27.46 56,209 -0.04(-0.15%)
Mar 19, 2024 27.49 27.60 27.41 27.50 36,304 -0.09(-0.33%)
Mar 18, 2024 27.62 27.71 27.59 27.59 167,055 +0.21(+0.77%)
Mar 15, 2024 27.45 27.45 27.30 27.38 148,268 -0.59(-2.11%)
Mar 14, 2024 28.05 28.05 27.88 27.97 30,947 -0.06(-0.21%)
Mar 13, 2024 27.95 28.07 27.95 28.03 116,745 +0.13(+0.47%)
Mar 12, 2024 27.80 27.94 27.70 27.90 94,812 +0.10(+0.36%)
Mar 11, 2024 27.68 27.81 27.62 27.80 49,496 +0.04(+0.14%)
Mar 08, 2024 27.81 27.94 27.74 27.76 277,957 +0.29(+1.06%)
Mar 07, 2024 27.38 27.50 27.26 27.47 283,157 +0.00(+0.00%)
Mar 06, 2024 27.46 27.58 27.45 27.47 182,728 +0.06(+0.22%)
Mar 05, 2024 27.50 27.58 27.36 27.41 85,238 -0.29(-1.05%)
Mar 04, 2024 27.73 27.82 27.66 27.70 82,261 +0.05(+0.18%)
Mar 01, 2024 27.64 27.65 27.56 27.65 164,324 +0.19(+0.69%)
Feb 29, 2024 27.47 27.49 27.38 27.46 102,017 +0.09(+0.33%)
Feb 28, 2024 27.30 27.38 27.25 27.37 115,440 -0.06(-0.22%)
Feb 27, 2024 27.47 27.47 27.36 27.43 489,273 -0.16(-0.58%)
Feb 26, 2024 27.57 27.61 27.48 27.59 116,087 -0.25(-0.90%)
Feb 23, 2024 27.77 27.85 27.68 27.84 96,303 +0.07(+0.25%)
Feb 22, 2024 27.63 27.77 27.61 27.77 99,925 +0.22(+0.80%)
Feb 21, 2024 27.43 27.55 27.43 27.55 42,687 +0.19(+0.69%)
Feb 20, 2024 27.34 27.42 27.26 27.36 143,407 -0.18(-0.65%)
Feb 16, 2024 27.50 27.59 27.35 27.54 37,947 -0.08(-0.29%)
Feb 15, 2024 27.47 27.62 27.47 27.62 38,548 +0.22(+0.80%)
Feb 14, 2024 27.27 27.40 27.25 27.40 24,835 +0.43(+1.59%)
Feb 13, 2024 27.06 27.19 26.91 26.97 51,267 -0.46(-1.68%)
Feb 12, 2024 27.28 27.44 27.28 27.43 60,217 -0.03(-0.11%)
Feb 09, 2024 27.40 27.46 27.31 27.46 30,486 +0.06(+0.22%)
Feb 08, 2024 27.43 27.54 27.32 27.40 102,134 +0.00(+0.00%)
Feb 07, 2024 27.34 27.42 27.27 27.40 256,414 +0.56(+2.09%)
Feb 06, 2024 26.82 26.93 26.77 26.84 50,187 +0.17(+0.64%)
Feb 05, 2024 26.59 26.70 26.53 26.67 44,418 +0.06(+0.23%)
Feb 02, 2024 26.58 26.74 26.55 26.61 38,450 +0.10(+0.38%)
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.