Philippines Ishares MSCI ETF (NY: EPHE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	24.54	24.97	24.49	24.93	105,875	+0.30(+1.21%)
Jul 28, 2022	24.66	24.69	24.45	24.63	53,831	+0.16(+0.67%)
Jul 27, 2022	24.27	24.47	24.18	24.47	87,150	+0.34(+1.39%)
Jul 26, 2022	24.18	24.35	24.07	24.13	37,403	+0.08(+0.32%)
Jul 25, 2022	24.05	24.12	23.99	24.05	28,142	-0.05(-0.20%)
Jul 22, 2022	24.16	24.21	24.03	24.10	27,402	-0.03(-0.12%)
Jul 21, 2022	24.24	24.25	23.88	24.13	48,245	+0.12(+0.52%)
Jul 20, 2022	24.18	24.18	23.94	24.00	74,662	-0.23(-0.93%)
Jul 19, 2022	24.19	24.26	24.15	24.23	46,935	+0.40(+1.67%)
Jul 18, 2022	23.96	24.01	23.83	23.83	40,837	+0.02(+0.08%)
Jul 15, 2022	23.67	23.84	23.61	23.81	19,803	+0.13(+0.57%)
Jul 14, 2022	23.90	23.90	23.56	23.68	193,953	-0.26(-1.08%)
Jul 13, 2022	24.02	24.10	23.82	23.94	63,761	-0.49(-2.01%)
Jul 12, 2022	24.49	24.50	24.34	24.43	65,833	-0.08(-0.31%)
Jul 11, 2022	24.55	24.58	24.46	24.50	36,635	-0.14(-0.58%)
Jul 08, 2022	24.61	24.73	24.54	24.65	40,846	-0.03(-0.12%)
Jul 07, 2022	24.78	24.79	24.67	24.68	38,276	-0.31(-1.23%)
Jul 06, 2022	24.81	25.03	24.81	24.98	52,792	+0.40(+1.64%)
Jul 05, 2022	24.47	24.58	24.41	24.58	58,805	+0.06(+0.24%)
Jul 01, 2022	24.42	24.58	24.25	24.52	271,873	+0.13(+0.55%)
Jun 30, 2022	24.29	24.45	24.19	24.39	196,935	-0.41(-1.67%)
Jun 29, 2022	24.79	24.88	24.76	24.80	116,515	+0.01(+0.04%)
Jun 28, 2022	25.03	25.03	24.68	24.79	275,922	+0.34(+1.38%)
Jun 27, 2022	24.63	24.63	24.40	24.46	152,736	-0.03(-0.12%)
Jun 24, 2022	24.32	24.59	24.32	24.48	100,765	+0.36(+1.47%)
Jun 23, 2022	24.13	24.16	23.95	24.13	284,801	-0.54(-2.18%)
Jun 22, 2022	24.63	24.78	24.53	24.67	193,590	-0.28(-1.12%)
Jun 21, 2022	24.97	24.98	24.84	24.95	161,390	-0.28(-1.10%)
Jun 17, 2022	25.14	25.33	25.04	25.22	114,574	-0.14(-0.57%)
Jun 16, 2022	25.33	25.47	25.30	25.37	108,727	-0.17(-0.68%)
Jun 15, 2022	25.46	25.63	25.29	25.54	61,905	-0.29(-1.12%)
Jun 14, 2022	25.84	25.95	25.68	25.83	71,407	-0.06(-0.22%)
Jun 13, 2022	25.83	26.00	25.72	25.89	158,578	-0.31(-1.17%)
Jun 10, 2022	26.49	26.52	26.10	26.20	167,674	-0.64(-2.40%)
Jun 09, 2022	27.18	27.37	26.82	26.84	139,972	-0.46(-1.69%)
Jun 08, 2022	27.39	27.42	27.18	27.30	171,144	+0.03(+0.10%)
Jun 07, 2022	27.15	27.31	27.13	27.27	248,547	+0.30(+1.13%)
Jun 06, 2022	27.31	27.40	26.91	26.97	321,966	+0.04(+0.14%)
Jun 03, 2022	27.21	27.35	26.90	26.93	201,403	-0.42(-1.53%)
Jun 02, 2022	27.31	27.37	27.14	27.35	194,470	-0.04(-0.14%)
Jun 01, 2022	27.80	27.81	27.36	27.39	211,482	-0.51(-1.84%)
May 31, 2022	27.99	28.11	27.82	27.90	282,690	-0.15(-0.54%)
May 27, 2022	27.89	28.10	27.89	28.05	180,452	+0.32(+1.16%)
May 26, 2022	27.20	27.81	27.20	27.73	95,930	+0.51(+1.88%)
May 25, 2022	27.10	27.27	26.97	27.22	194,054	+0.01(+0.03%)
May 24, 2022	27.14	27.33	27.09	27.21	153,192	-0.30(-1.11%)
May 23, 2022	27.51	27.64	27.45	27.51	79,368	-0.08(-0.28%)
May 20, 2022	27.60	27.77	27.38	27.59	93,397	+0.16(+0.59%)
May 19, 2022	27.18	27.52	27.18	27.42	93,604	+0.33(+1.23%)
May 18, 2022	27.30	27.47	26.99	27.09	170,800	+0.06(+0.21%)
May 17, 2022	26.88	27.06	26.88	27.04	183,196	+0.47(+1.75%)
May 16, 2022	26.61	26.90	26.56	26.57	171,453	+0.09(+0.32%)
May 13, 2022	26.35	26.51	26.18	26.48	376,481	-0.25(-0.92%)
May 12, 2022	26.63	26.89	26.54	26.73	223,435	-0.18(-0.67%)
May 11, 2022	27.14	27.28	26.60	26.91	218,293	-0.26(-0.94%)
May 10, 2022	27.24	27.46	26.97	27.17	164,412	+0.16(+0.60%)
May 09, 2022	27.21	27.25	26.92	27.01	110,288	-0.47(-1.69%)
May 06, 2022	27.44	27.53	27.31	27.47	231,630	+0.02(+0.07%)
May 05, 2022	27.80	27.82	27.34	27.45	264,224	-0.20(-0.72%)
May 04, 2022	27.47	27.68	27.22	27.65	204,899	+0.32(+1.18%)
May 03, 2022	27.53	27.53	27.30	27.33	50,701	-0.11(-0.42%)

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.