EPHE - iShares MSCI Philippines ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201737.2437.4837.1237.2437.24123,900
Oct 19, 201737.6037.6037.3337.5337.5390,000
Oct 18, 201737.4537.5537.3537.3637.36168,800
Oct 17, 201737.8637.9237.7237.9237.92222,000
Oct 16, 201737.8137.8437.6737.7237.72351,800
Oct 13, 201737.6137.8737.6137.8037.80139,000
Oct 12, 201737.3437.3937.2637.3637.3689,700
Oct 11, 201737.2137.3537.0737.3437.34117,700
Oct 10, 201737.2537.3937.1437.3937.39172,200
Oct 09, 201737.2137.3137.0937.2437.2485,500
Oct 06, 201737.0337.0936.7937.0837.08111,900
Oct 05, 201737.2737.5737.2437.4837.48309,400
Oct 04, 201737.4637.5037.2737.4537.45481,300
Oct 03, 201737.1637.3237.0437.3037.30126,100
Oct 02, 201736.9337.0836.9136.9336.93120,700
Sep 29, 201736.7137.0336.6736.9736.97184,900
Sep 28, 201736.3736.7336.3036.7036.70289,800
Sep 27, 201736.7036.7136.4636.6236.62210,200
Sep 26, 201736.8536.9336.6836.8336.83220,100
Sep 25, 201737.2537.2536.9137.0637.06273,600
Sep 22, 201737.4337.5337.4037.5237.5289,600
Sep 21, 201737.2837.4237.1937.3137.31161,600
Sep 20, 201737.1237.1936.5536.7836.78227,100
Sep 19, 201737.0237.0236.7636.9636.96217,700
Sep 18, 201737.1937.2837.0037.1437.1481,500
Sep 15, 201736.5736.7536.5236.6736.6768,200
Sep 14, 201736.4336.5736.3536.5236.52127,400
Sep 13, 201736.5036.5536.2636.3136.31151,600
Sep 12, 201736.8136.8136.5036.5736.5775,300
Sep 11, 201736.4736.7236.4736.6736.67195,500
Sep 08, 201736.4636.4636.1736.2436.24195,500
Sep 07, 201736.4036.5636.4036.4736.47169,900
Sep 06, 201735.9636.1935.9036.1336.13129,700
Sep 05, 201736.0536.2635.8236.0136.01143,400
Sep 01, 201735.9135.9835.7335.9235.9292,200
Aug 31, 201735.6735.8835.6035.7735.77109,000
Aug 30, 201735.5235.7735.4035.5435.54129,500
Aug 29, 201735.8735.9835.5435.7935.79181,400
Aug 28, 201736.3236.3636.1136.1836.18140,100
Aug 25, 201736.1736.3136.1336.2236.22137,900
Aug 24, 201736.0636.1535.9636.0736.07105,500
Aug 23, 201735.8036.0635.7435.9835.98136,700
Aug 22, 201735.7035.9035.7035.8535.85135,700
Aug 21, 201735.5935.7435.5335.6435.64110,400
Aug 18, 201735.5235.7935.3935.6135.61212,300
Aug 17, 201735.8535.9535.4635.4935.49222,400
Aug 16, 201735.8635.9635.7735.9535.95183,800
Aug 15, 201735.4235.5235.4035.4635.4658,100
Aug 14, 201735.4535.6635.3935.5235.52211,700
Aug 11, 201735.4035.5435.0335.3935.39193,400
Aug 10, 201735.7935.7935.1835.2235.22188,100
Aug 09, 201736.0736.1535.9336.0936.0990,300
Aug 08, 201736.3836.4736.2336.4436.4486,600
Aug 07, 201736.4336.6036.4136.4836.48143,600
Aug 04, 201736.3336.3936.1336.3136.3177,500
Aug 03, 201736.0336.0835.8636.0836.08180,100
Aug 02, 201736.0436.0935.8936.0636.06112,700
Aug 01, 201735.9536.3435.9536.1336.13105,200
Jul 31, 201736.4736.4836.3136.4236.42213,200
Jul 28, 201736.7336.7736.6236.6436.6490,200
Jul 27, 201736.8836.9236.3736.6036.60201,700
Jul 26, 201736.7837.0636.7136.9636.96114,800
Jul 25, 201736.4036.5936.3636.3736.3760,700
Jul 24, 201736.3236.5036.2936.4036.40233,100
Jul 21, 201736.1636.2636.1236.1536.1562,800
Jul 20, 201736.1636.2335.8536.1036.10235,800
Jul 19, 201736.3036.4036.2436.3836.3874,400
Jul 18, 201736.1536.3336.0936.3236.3260,700
Jul 17, 201736.3336.3536.0236.0736.07143,100
Jul 14, 201736.3236.5136.3136.5136.51130,600
Jul 13, 201736.3236.4436.2636.4336.43156,500
Jul 12, 201736.4336.8936.4336.7836.78233,900
Jul 11, 201735.6835.8835.6135.7735.77120,000
Jul 10, 201735.5635.7335.5035.7035.70300,400
Jul 07, 201735.6036.0235.5935.9835.98510,100
Jul 06, 201735.8935.9635.7835.8035.8078,400
Jul 05, 201735.8236.0635.6735.9835.98149,000
Jul 03, 201735.8236.2435.2535.9835.9890,400
Jun 30, 201735.7136.0035.6435.8335.83143,200
Jun 29, 201735.5635.8635.0135.1735.17243,700
Jun 28, 201736.0236.3436.0236.3036.30114,700
Jun 27, 201736.3736.3735.9836.0036.00160,700
Jun 26, 201736.3936.5936.3536.3836.38298,100
Jun 23, 201736.0436.3036.0136.2536.25156,400
Jun 22, 201736.2036.4036.0936.2536.25237,100
Jun 21, 201736.3136.5236.2536.4036.4097,000
Jun 20, 201736.6536.7936.2936.3336.33176,600
Jun 20, 20170.116 Dividend
Jun 19, 201737.0437.1536.8836.9636.84308,700
Jun 16, 201736.8737.0636.7837.0336.91272,100
Jun 15, 201737.1037.2936.9337.2037.08262,700
Jun 14, 201737.4937.7137.2037.3637.24311,100
Jun 13, 201737.0837.2537.0837.2437.12207,800
Jun 12, 201737.2637.4737.0437.2337.11295,700
Jun 09, 201737.4637.6337.1837.3337.21155,700
Jun 08, 201737.3737.6137.3437.4537.33135,400
Jun 07, 201737.6337.6337.3737.5937.4798,400
Jun 06, 201737.4237.6137.4237.5237.4045,600
Jun 05, 201737.4737.8237.4737.7437.62122,200
Jun 02, 201737.4537.5437.3937.4637.34197,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...