Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

24.50 +0.17 (+0.70%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	24.92	25.35	24.87	25.31	104,256	+0.30(+1.21%)
Jul 28, 2022	25.04	25.07	24.83	25.01	53,008	+0.17(+0.67%)
Jul 27, 2022	24.65	24.85	24.55	24.85	85,817	+0.34(+1.39%)
Jul 26, 2022	24.55	24.73	24.45	24.50	36,830	+0.08(+0.32%)
Jul 25, 2022	24.43	24.49	24.37	24.43	27,711	-0.05(-0.20%)
Jul 22, 2022	24.53	24.58	24.41	24.47	26,983	-0.03(-0.12%)
Jul 21, 2022	24.62	24.63	24.25	24.50	47,507	+0.13(+0.52%)
Jul 20, 2022	24.55	24.55	24.31	24.38	73,520	-0.23(-0.93%)
Jul 19, 2022	24.56	24.64	24.52	24.61	46,217	+0.41(+1.67%)
Jul 18, 2022	24.33	24.39	24.20	24.20	40,212	+0.02(+0.08%)
Jul 15, 2022	24.04	24.21	23.98	24.18	19,500	+0.14(+0.57%)
Jul 14, 2022	24.27	24.27	23.93	24.05	190,986	-0.26(-1.08%)
Jul 13, 2022	24.40	24.47	24.19	24.31	62,786	-0.50(-2.01%)
Jul 12, 2022	24.87	24.88	24.72	24.81	64,826	-0.08(-0.31%)
Jul 11, 2022	24.93	24.96	24.84	24.88	36,074	-0.15(-0.58%)
Jul 08, 2022	24.99	25.12	24.92	25.03	40,221	-0.03(-0.12%)
Jul 07, 2022	25.17	25.18	25.05	25.06	37,690	-0.31(-1.23%)
Jul 06, 2022	25.20	25.42	25.20	25.37	51,984	+0.41(+1.64%)
Jul 05, 2022	24.85	24.96	24.79	24.96	57,905	+0.06(+0.24%)

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.