U.S. markets close in 4 hours 6 minutes

iShares MSCI Philippines ETF (EPHE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
25.93+0.04 (+0.15%)
A partir del 11:52AM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 202425.8325.9925.8425.9325.9351,772
07 may 202425.9325.9525.8125.8925.8918,700
06 may 202425.9626.0525.8926.0326.0323,800
03 may 202425.9926.0025.8125.9925.9937,300
02 may 202425.7925.8925.5525.8925.89179,900
01 may 202425.6925.7625.6125.7525.754,400
30 abr 202425.8925.8925.6525.7625.7623,400
29 abr 202425.9126.0025.7626.0026.0091,700
26 abr 202425.3725.4625.3425.3725.3727,100
25 abr 202425.1125.2825.0725.2125.2125,900
24 abr 202425.3325.3725.1825.2125.2149,800
23 abr 202425.1825.3225.0825.2425.2485,500
22 abr 202424.7824.9824.7024.9024.9099,800
19 abr 202424.7824.8924.7324.7424.74158,000
18 abr 202425.1625.3325.0725.0725.0768,800
17 abr 202425.1125.1724.8624.8624.8666,100
16 abr 202425.0725.1124.8424.9224.92102,800
15 abr 202425.8025.8125.4525.4525.4564,600
12 abr 202426.1726.2325.9226.0126.0167,900
11 abr 202426.3826.4026.2326.4026.4087,500
10 abr 202426.4626.4726.3026.3226.3273,800
09 abr 202426.6526.8026.6126.6926.69103,100
08 abr 202426.5926.6926.5526.5626.56128,900
05 abr 202426.5526.5826.4426.4426.44229,300
04 abr 202427.1827.2526.7326.7626.76373,600
03 abr 202427.3027.3527.2527.3327.33174,300
02 abr 202427.6127.6327.5327.5927.5955,400
01 abr 202427.8227.8927.6227.7027.7041,200
28 mar 202427.4927.6427.4927.6327.6348,700
27 mar 202427.4227.5327.4227.4827.4856,600
26 mar 202427.3627.3627.2827.3027.3039,400
25 mar 202427.3027.3727.2627.3427.3487,700
22 mar 202427.3827.3827.2427.2427.2451,400
21 mar 202427.7027.8327.7027.7027.7046,900
20 mar 202427.3027.5227.2927.4627.4656,200
19 mar 202427.4927.6027.4127.5027.5036,300
18 mar 202427.6227.7127.5927.5927.59167,100
15 mar 202427.4527.4527.3027.3827.38148,300
14 mar 202428.0528.0527.8827.9727.9730,900
13 mar 202427.9528.0727.9528.0328.03116,700
12 mar 202427.8027.9427.7027.9027.9094,800
11 mar 202427.6827.8127.6227.8027.8049,500
08 mar 202427.8127.9427.7427.7627.76278,000
07 mar 202427.3827.5027.2627.4727.47283,200
06 mar 202427.4627.5827.4627.4727.47182,700
05 mar 202427.5027.5827.3627.4127.4185,200
04 mar 202427.7327.8227.6627.7027.7082,300
01 mar 202427.6427.6527.5627.6527.65164,300
29 feb 202427.4727.4927.3827.4627.46145,000
28 feb 202427.3027.3827.2527.3727.37115,400
27 feb 202427.4727.4727.3727.4327.43489,300
26 feb 202427.5727.6127.4927.5927.59116,100
23 feb 202427.7727.8527.6827.8427.8496,300
22 feb 202427.6327.7727.6127.7727.7799,900
21 feb 202427.4327.5527.4327.5527.5542,700
20 feb 202427.3427.4227.2627.3627.36143,400
16 feb 202427.5027.5927.3527.5427.5437,900
15 feb 202427.4727.6227.4727.6227.6238,500
14 feb 202427.2727.4027.2527.4027.4024,800
13 feb 202427.0627.1926.9126.9726.9751,300
12 feb 202427.2827.4427.2827.4327.4360,200
09 feb 202427.4027.4627.3127.4627.4630,500
08 feb 202427.4327.5427.3227.4027.40102,100
07 feb 202427.3427.4227.2727.4027.40256,400
06 feb 202426.8226.9326.7726.8426.8450,200
05 feb 202426.5926.7026.5326.6726.6744,400
02 feb 202426.5826.7426.4926.6126.6138,500
01 feb 202426.4126.5226.3626.5126.5137,700
31 ene 202426.4126.6226.4126.4826.48104,500
30 ene 202426.2626.3126.2226.2726.2741,200
29 ene 202426.2126.4126.1926.4126.41107,100
26 ene 202426.3626.5426.3626.4426.4449,100
25 ene 202426.4326.5226.2626.3126.3191,400
24 ene 202426.6526.7526.3326.3726.37439,100
23 ene 202426.3326.4226.2626.3426.34148,000
22 ene 202426.1526.2326.1526.1826.1873,700
19 ene 202426.0926.3125.9926.2926.2987,500
18 ene 202426.1126.1225.9726.0826.08115,700
17 ene 202426.1526.2625.9226.2626.26256,100
16 ene 202426.4426.4926.3026.3526.3571,000
12 ene 202426.5426.7926.5226.6126.6153,200
11 ene 202426.1826.3926.1026.2526.2578,000
10 ene 202426.1726.1725.9926.0926.09113,400
09 ene 202426.3326.3726.1326.2426.24103,800
08 ene 202426.5926.7226.4026.6326.6399,100
05 ene 202426.5926.7426.5426.6126.6183,800
04 ene 202426.3526.4426.1826.3926.3939,100
03 ene 202425.9125.9125.6325.8125.8151,300
02 ene 202426.1226.2025.9126.0626.06107,300
29 dic 202325.9426.0525.7925.9925.9918,900
28 dic 202325.8826.1325.8826.0626.0627,100
27 dic 202325.9126.0025.7825.9025.9021,600
26 dic 202325.9826.0425.8926.0126.0113,200
22 dic 202325.8426.0625.8426.0226.0220,300
21 dic 202325.7826.0025.7625.8725.8720,400
20 dic 202325.9626.0025.7425.7825.7840,900
20 dic 20230.212 Dividendo
19 dic 202325.9926.1025.9126.0025.7951,400
18 dic 202325.8325.9625.8025.9525.7472,300
15 dic 202325.8525.9225.5225.7225.5178,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...