Advertisement
Advertisement
U.S. Markets open in 16 mins
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI Philippines ETF (EPHE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
28.39+0.22 (+0.76%)
At close: 04:00PM EST
28.28 -0.11 (-0.39%)
After hours: 04:06PM EST
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 202328.3628.7128.2728.3928.3975,800
Feb 07, 202328.2428.4327.9528.1828.1857,300
Feb 06, 202328.5828.7628.3328.4228.4262,100
Feb 03, 202329.0729.4028.9429.0229.0298,300
Feb 02, 202329.2829.3529.1329.2929.2951,800
Feb 01, 202329.0029.3928.7229.2829.28111,900
Jan 31, 202327.9528.1627.9228.1228.12195,700
Jan 30, 202328.6228.6928.2928.5628.56235,200
Jan 27, 202329.0729.2828.9429.1029.10245,300
Jan 26, 202329.2129.2829.0229.1629.1622,900
Jan 25, 202329.0129.2428.8729.1029.1037,400
Jan 24, 202329.0129.1428.7229.0229.0226,900
Jan 23, 202329.0029.2728.9729.0929.0935,200
Jan 20, 202329.1829.2929.0829.2229.2244,600
Jan 19, 202328.9829.1828.9029.0029.0026,900
Jan 18, 202329.3229.3628.9428.9528.9525,100
Jan 17, 202328.7728.9028.7528.7928.7923,900
Jan 13, 202328.4928.7228.3528.7228.7234,800
Jan 12, 202328.1728.3427.9028.1728.1751,500
Jan 11, 202327.6327.8327.5727.7127.7141,900
Jan 10, 202327.9427.9427.6527.9227.9223,300
Jan 09, 202328.0328.2327.7427.9727.9767,000
Jan 06, 202327.3227.6427.2327.5627.5646,000
Jan 05, 202327.2927.4627.1827.3727.3783,000
Jan 04, 202327.0827.4027.0027.3727.3749,000
Jan 03, 202326.4326.7526.4326.5426.5462,600
Dec 30, 202226.4526.4826.0526.1926.1928,700
Dec 29, 202226.3226.6126.3226.5126.5143,100
Dec 28, 202226.1626.2125.7825.7825.7822,800
Dec 27, 202226.1226.3226.0426.1626.1630,700
Dec 23, 202226.2126.5026.1726.2926.2920,100
Dec 22, 202226.2926.2925.9326.0826.0890,600
Dec 21, 202226.2526.4826.2526.4126.4118,300
Dec 20, 202225.8926.2025.7026.0626.0629,800
Dec 19, 202225.7425.9425.5225.5525.55139,500
Dec 16, 202225.8125.9325.6225.7225.72146,800
Dec 15, 202226.1026.5525.8125.9325.9349,600
Dec 14, 202226.4626.5026.2526.3926.3925,000
Dec 13, 202226.6627.0826.4626.5826.5878,000
Dec 12, 202226.3926.5326.3826.4826.4850,300
Dec 09, 202226.4126.5526.2926.3726.3752,300
Dec 08, 202226.5626.8426.5426.7426.7425,000
Dec 07, 202226.2126.5425.9126.4326.4358,400
Dec 06, 202226.2926.7326.2926.4426.4445,600
Dec 05, 202225.8825.9125.6225.6525.6535,300
Dec 02, 202225.9026.3825.8726.2426.2472,500
Dec 01, 202226.8327.0526.6026.6026.60152,400
Nov 30, 202226.9327.0826.6126.7726.7792,400
Nov 29, 202226.6926.8726.6426.7726.7787,700
Nov 28, 202226.3826.6526.3726.4426.4451,600
Nov 25, 202226.1126.2226.0726.0826.0840,600
Nov 23, 202225.5926.0525.5925.9925.99150,500
Nov 22, 202225.4025.6125.3925.5725.5747,300
Nov 21, 202225.2825.3525.1925.3225.3253,300
Nov 18, 202225.3525.4625.2125.4125.4191,700
Nov 17, 202224.9125.1624.8025.1625.1612,000
Nov 16, 202225.1025.1324.8925.0125.01102,800
Nov 15, 202225.3025.3725.0625.1725.1747,400
Nov 14, 202225.1125.1524.9024.9824.9866,900
Nov 11, 202224.9925.1324.7225.0925.09123,700
Nov 10, 202224.6825.0624.6625.0325.0372,400
Nov 09, 202224.2724.2724.0224.0424.0432,400
Nov 08, 202224.3524.6424.3524.5324.5349,900
Nov 07, 202224.2324.5024.1824.3124.3171,200
Nov 04, 202223.8623.9223.7223.8523.8587,700
Nov 03, 202223.5723.6023.3723.5823.58122,700
Nov 02, 202224.0024.0223.6023.6023.6074,700
Nov 01, 202224.3824.3824.0424.1824.1838,500
Oct 31, 202223.8724.0223.8223.9523.959,600
Oct 28, 202224.0024.0623.8924.0624.0665,400
Oct 27, 202224.0324.2323.8724.0324.0353,700
Oct 26, 202223.5923.9623.5823.8823.8834,600
Oct 25, 202223.3423.5523.3123.5423.5424,300
Oct 24, 202223.2223.3023.0223.1923.1914,600
Oct 21, 202223.1323.3923.0023.3323.3322,300
Oct 20, 202223.3123.4923.2123.2123.2113,400
Oct 19, 202223.3723.4823.2923.3823.3811,000
Oct 18, 202223.4623.5923.3423.4123.4169,800
Oct 17, 202222.8923.1322.8923.0723.0743,700
Oct 14, 202222.7222.7222.3122.3622.3624,000
Oct 13, 202222.1822.7722.1822.6922.6922,600
Oct 12, 202222.2322.3922.2222.3222.32127,800
Oct 11, 202222.3022.4422.1922.3022.3023,200
Oct 10, 202222.4222.4222.2822.3122.3115,600
Oct 07, 202222.8122.8822.3922.4622.4675,100
Oct 06, 202222.8022.9622.7722.8022.8041,000
Oct 05, 202222.9323.0922.8323.0323.0364,300
Oct 04, 202222.9623.2722.9623.2623.2648,300
Oct 03, 202222.1522.3722.1522.2822.2835,600
Sep 30, 202222.1422.2722.0722.0822.0848,500
Sep 29, 202222.7822.9422.7122.8422.8440,200
Sep 28, 202222.6822.8922.5522.8622.8660,400
Sep 27, 202222.8823.0122.8422.9522.95146,400
Sep 26, 202223.6723.7523.5523.6423.64122,900
Sep 23, 202223.9723.9723.7223.8023.8066,000
Sep 22, 202224.2024.2724.0624.1024.1024,300
Sep 21, 202224.6624.7024.4024.4824.4861,100
Sep 20, 202225.2525.2525.0425.0825.0844,200
Sep 19, 202225.3825.3825.2125.2925.2913,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement