Philippines Ishares MSCI ETF (NY: EPHE )

27.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 26.41 26.52 26.36 26.51 37,705 +0.03(+0.11%)
Jan 31, 2024 26.41 26.62 26.41 26.48 104,451 +0.21(+0.80%)
Jan 30, 2024 26.26 26.31 26.22 26.27 41,249 -0.14(-0.53%)
Jan 29, 2024 26.21 26.41 26.19 26.41 107,147 -0.03(-0.11%)
Jan 26, 2024 26.36 26.54 26.36 26.44 49,109 +0.13(+0.49%)
Jan 25, 2024 26.43 26.52 26.26 26.31 91,367 -0.06(-0.23%)
Jan 24, 2024 26.65 26.75 26.33 26.37 439,108 +0.03(+0.11%)
Jan 23, 2024 26.33 26.42 26.26 26.34 148,025 +0.16(+0.61%)
Jan 22, 2024 26.15 26.23 26.15 26.18 73,744 -0.11(-0.40%)
Jan 19, 2024 26.09 26.31 25.99 26.29 87,503 +0.21(+0.79%)
Jan 18, 2024 26.11 26.12 25.97 26.08 115,699 -0.18(-0.69%)
Jan 17, 2024 26.15 26.26 25.92 26.26 256,146 -0.09(-0.34%)
Jan 16, 2024 26.44 26.49 26.30 26.35 71,020 -0.26(-0.98%)
Jan 12, 2024 26.54 26.79 26.52 26.61 53,179 +0.36(+1.37%)
Jan 11, 2024 26.18 26.39 26.10 26.25 77,966 +0.16(+0.61%)
Jan 10, 2024 26.17 26.17 25.99 26.09 113,428 -0.15(-0.57%)
Jan 09, 2024 26.33 26.37 26.13 26.24 103,781 -0.39(-1.46%)
Jan 08, 2024 26.59 26.72 26.40 26.63 99,079 +0.02(+0.08%)
Jan 05, 2024 26.59 26.74 26.54 26.61 83,830 +0.22(+0.83%)
Jan 04, 2024 26.35 26.44 26.18 26.39 39,094 +0.58(+2.25%)
Jan 03, 2024 25.91 25.91 25.63 25.81 51,319 -0.25(-0.96%)
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.