Philippines Ishares MSCI ETF (NY: EPHE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	28.01	28.12	27.84	27.91	282,536	-0.15(-0.54%)
May 27, 2022	27.91	28.11	27.91	28.07	180,354	+0.32(+1.16%)
May 26, 2022	27.21	27.83	27.21	27.74	95,877	+0.51(+1.89%)
May 25, 2022	27.12	27.29	26.99	27.23	193,948	+0.01(+0.03%)
May 24, 2022	27.15	27.34	27.11	27.22	153,108	-0.30(-1.11%)
May 23, 2022	27.53	27.66	27.47	27.53	79,324	-0.08(-0.28%)
May 20, 2022	27.61	27.78	27.39	27.60	93,346	+0.16(+0.59%)
May 19, 2022	27.19	27.53	27.19	27.44	93,553	+0.33(+1.23%)
May 18, 2022	27.32	27.49	27.01	27.11	170,707	+0.06(+0.21%)
May 17, 2022	26.90	27.08	26.90	27.05	183,095	+0.47(+1.75%)
May 16, 2022	26.62	26.92	26.57	26.58	171,359	+0.09(+0.32%)
May 13, 2022	26.37	26.53	26.19	26.50	376,275	-0.25(-0.92%)
May 12, 2022	26.64	26.91	26.56	26.75	223,313	-0.18(-0.67%)
May 11, 2022	27.15	27.30	26.61	26.93	218,173	-0.26(-0.94%)
May 10, 2022	27.26	27.48	26.98	27.18	164,322	+0.16(+0.60%)
May 09, 2022	27.22	27.27	26.94	27.02	110,227	-0.47(-1.69%)
May 06, 2022	27.46	27.54	27.33	27.49	231,504	+0.02(+0.07%)
May 05, 2022	27.82	27.84	27.36	27.47	264,080	-0.20(-0.72%)
May 04, 2022	27.49	27.70	27.23	27.67	204,787	+0.32(+1.18%)
May 03, 2022	27.54	27.54	27.31	27.34	50,673	-0.11(-0.42%)
May 02, 2022	27.26	27.46	27.21	27.46	131,863	+0.06(+0.21%)
Apr 29, 2022	27.56	27.59	27.32	27.40	173,046	-0.62(-2.20%)
Apr 28, 2022	28.22	28.22	27.95	28.02	35,423	+0.07(+0.24%)
Apr 27, 2022	27.95	28.08	27.91	27.95	157,644	-0.16(-0.57%)
Apr 26, 2022	28.46	28.54	28.10	28.11	126,215	-0.39(-1.37%)
Apr 25, 2022	28.38	28.56	28.33	28.50	110,390	+0.17(+0.60%)
Apr 22, 2022	28.44	28.51	28.31	28.33	82,503	-0.28(-0.96%)
Apr 21, 2022	28.87	28.89	28.58	28.61	49,950	-0.42(-1.44%)
Apr 20, 2022	29.12	29.14	28.90	29.03	51,939	+0.50(+1.77%)
Apr 19, 2022	28.61	28.65	28.47	28.52	160,415	-0.11(-0.40%)
Apr 18, 2022	28.49	28.71	28.49	28.64	27,574	+0.29(+1.01%)
Apr 14, 2022	28.56	28.56	28.33	28.35	90,975	-0.32(-1.13%)
Apr 13, 2022	28.56	28.68	28.43	28.68	44,609	+0.32(+1.14%)
Apr 12, 2022	28.68	28.69	28.29	28.35	91,665	-0.36(-1.26%)
Apr 11, 2022	28.92	28.92	28.69	28.71	77,398	-0.30(-1.05%)
Apr 08, 2022	29.08	29.15	28.98	29.02	84,667	+0.08(+0.26%)
Apr 07, 2022	28.97	29.10	28.80	28.94	103,938	-0.60(-2.03%)
Apr 06, 2022	29.63	29.64	29.39	29.54	43,779	-0.10(-0.32%)
Apr 05, 2022	29.88	29.88	29.59	29.64	120,650	-0.32(-1.08%)
Apr 04, 2022	29.87	30.05	29.87	29.96	59,085	+0.34(+1.16%)
Apr 01, 2022	29.76	29.76	29.49	29.62	91,572	+0.06(+0.19%)
Mar 31, 2022	29.64	29.75	29.54	29.56	86,030	+0.15(+0.52%)
Mar 30, 2022	29.41	29.57	29.35	29.41	130,148	+0.06(+0.19%)
Mar 29, 2022	29.42	29.42	29.20	29.35	130,088	+0.07(+0.23%)
Mar 28, 2022	29.21	29.38	29.10	29.28	62,576	+0.14(+0.49%)
Mar 25, 2022	29.13	29.26	28.99	29.14	83,586	+0.16(+0.56%)
Mar 24, 2022	28.88	29.02	28.77	28.98	339,020	+0.67(+2.38%)
Mar 23, 2022	28.49	28.49	28.30	28.30	303,266	-0.34(-1.19%)
Mar 22, 2022	28.63	28.74	28.55	28.65	290,676	+0.29(+1.04%)
Mar 21, 2022	28.53	28.68	28.27	28.35	122,767	-0.26(-0.90%)
Mar 18, 2022	28.66	28.88	28.40	28.61	849,377	-0.50(-1.73%)
Mar 17, 2022	29.12	29.13	28.93	29.11	182,443	+0.04(+0.13%)
Mar 16, 2022	28.75	29.09	28.60	29.07	296,581	+0.70(+2.48%)
Mar 15, 2022	28.30	28.54	28.16	28.37	480,159	+0.65(+2.33%)
Mar 14, 2022	27.96	28.02	27.63	27.72	328,374	-0.89(-3.12%)
Mar 11, 2022	28.95	29.13	28.58	28.62	446,380	-0.28(-0.95%)
Mar 10, 2022	29.40	29.56	28.70	28.89	1,498,275	-0.79(-2.66%)
Mar 09, 2022	29.64	29.78	29.49	29.68	694,895	+0.36(+1.23%)
Mar 08, 2022	29.18	29.61	29.04	29.32	1,327,534	-0.44(-1.47%)
Mar 07, 2022	30.18	30.23	29.75	29.76	432,968	-0.69(-2.28%)
Mar 04, 2022	30.54	30.54	30.23	30.45	337,600	-0.34(-1.11%)
Mar 03, 2022	30.79	30.96	30.73	30.79	131,880	+0.11(+0.37%)
Mar 02, 2022	30.71	30.94	30.60	30.68	204,888	-0.27(-0.86%)

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.