iShares MSCI Philippines ETF (EPHE)
NYSEARCA: EPHE · Real-Time Price · USD
25.14
+0.16 (0.62%)
Mar 31, 2025, 11:55 AM EDT - Market open
EPHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.14 | 25.17 | 25.08 | 25.14 | - | 0.62% | 46,326 |
| Mar 28, 2025 | 25.13 | 25.13 | 24.98 | 24.98 | 24.98 | -0.48% | 56,771 |
| Mar 27, 2025 | 25.09 | 25.18 | 25.07 | 25.10 | 25.10 | 0.31% | 32,990 |
| Mar 26, 2025 | 25.14 | 25.14 | 25.00 | 25.02 | 25.02 | -0.71% | 50,068 |
| Mar 25, 2025 | 25.26 | 25.33 | 25.20 | 25.20 | 25.20 | -0.90% | 22,836 |
| Mar 24, 2025 | 25.43 | 25.47 | 25.37 | 25.43 | 25.43 | -1.40% | 47,165 |
| Mar 21, 2025 | 25.68 | 25.84 | 25.68 | 25.79 | 25.79 | -0.46% | 246,422 |
| Mar 20, 2025 | 25.83 | 25.91 | 25.75 | 25.91 | 25.91 | 0.15% | 41,877 |
| Mar 19, 2025 | 25.80 | 26.06 | 25.80 | 25.87 | 25.87 | 0.78% | 188,146 |
| Mar 18, 2025 | 25.73 | 25.73 | 25.59 | 25.67 | 25.67 | -1.27% | 97,199 |
| Mar 17, 2025 | 25.81 | 26.02 | 25.81 | 26.00 | 26.00 | 0.83% | 77,751 |
| Mar 14, 2025 | 25.64 | 25.85 | 25.64 | 25.79 | 25.79 | 1.60% | 104,542 |
| Mar 13, 2025 | 25.35 | 25.40 | 25.28 | 25.38 | 25.38 | 1.20% | 80,648 |
| Mar 12, 2025 | 25.20 | 25.21 | 25.00 | 25.08 | 25.08 | 0.04% | 107,828 |
| Mar 11, 2025 | 25.09 | 25.26 | 25.01 | 25.07 | 25.07 | -1.57% | 172,263 |
| Mar 10, 2025 | 25.62 | 25.62 | 25.37 | 25.47 | 25.47 | 0.43% | 135,626 |
| Mar 7, 2025 | 25.47 | 25.61 | 25.33 | 25.36 | 25.36 | 0.88% | 157,627 |
| Mar 6, 2025 | 25.07 | 25.19 | 24.99 | 25.14 | 25.14 | 1.74% | 150,564 |
| Mar 5, 2025 | 24.61 | 24.71 | 24.54 | 24.71 | 24.71 | 1.90% | 186,379 |
| Mar 4, 2025 | 24.14 | 24.35 | 24.14 | 24.25 | 24.25 | 0.83% | 142,575 |
| Mar 3, 2025 | 24.10 | 24.34 | 23.96 | 24.05 | 24.05 | 0.21% | 95,106 |
| Feb 28, 2025 | 24.04 | 24.05 | 23.86 | 24.00 | 24.00 | -1.23% | 165,494 |
| Feb 27, 2025 | 24.41 | 24.43 | 24.27 | 24.30 | 24.30 | -0.65% | 52,086 |
| Feb 26, 2025 | 24.48 | 24.60 | 24.39 | 24.46 | 24.46 | 1.20% | 133,684 |
| Feb 25, 2025 | 24.27 | 24.32 | 24.14 | 24.17 | 24.17 | -0.66% | 87,006 |
| Feb 24, 2025 | 24.35 | 24.39 | 24.27 | 24.33 | 24.33 | -0.33% | 29,274 |
| Feb 21, 2025 | 24.49 | 24.65 | 24.34 | 24.41 | 24.41 | 0.21% | 141,459 |
| Feb 20, 2025 | 24.29 | 24.39 | 24.27 | 24.36 | 24.36 | -0.04% | 47,479 |
| Feb 19, 2025 | 24.29 | 24.39 | 24.28 | 24.37 | 24.37 | 0.29% | 37,963 |
| Feb 18, 2025 | 24.30 | 24.30 | 24.16 | 24.30 | 24.30 | 0.04% | 263,873 |
| Feb 14, 2025 | 24.26 | 24.31 | 24.24 | 24.29 | 24.29 | -0.29% | 48,243 |
| Feb 13, 2025 | 24.17 | 24.47 | 24.17 | 24.36 | 24.36 | 2.27% | 107,020 |
| Feb 12, 2025 | 23.86 | 23.90 | 23.81 | 23.82 | 23.82 | 0.08% | 31,987 |
| Feb 11, 2025 | 23.86 | 23.91 | 23.72 | 23.80 | 23.80 | -1.24% | 66,932 |
| Feb 10, 2025 | 24.05 | 24.10 | 23.93 | 24.10 | 24.10 | -1.07% | 74,290 |
| Feb 7, 2025 | 24.52 | 24.58 | 24.27 | 24.36 | 24.36 | -1.50% | 80,923 |
| Feb 6, 2025 | 24.79 | 24.79 | 24.62 | 24.73 | 24.73 | -0.40% | 91,081 |
| Feb 5, 2025 | 24.69 | 24.86 | 24.68 | 24.83 | 24.83 | 2.77% | 48,801 |
| Feb 4, 2025 | 23.98 | 24.19 | 23.97 | 24.16 | 24.16 | 3.47% | 95,966 |
| Feb 3, 2025 | 23.14 | 23.41 | 23.08 | 23.35 | 23.35 | 0.13% | 135,884 |
| Jan 31, 2025 | 23.40 | 23.47 | 23.20 | 23.32 | 23.32 | -1.69% | 175,088 |
| Jan 30, 2025 | 23.75 | 23.78 | 23.64 | 23.72 | 23.72 | -0.67% | 39,086 |
| Jan 29, 2025 | 23.97 | 24.00 | 23.83 | 23.88 | 23.88 | -0.42% | 173,588 |
| Jan 28, 2025 | 23.93 | 23.99 | 23.85 | 23.98 | 23.98 | -0.12% | 31,417 |
| Jan 27, 2025 | 24.02 | 24.09 | 23.94 | 24.01 | 24.01 | -2.04% | 44,906 |
| Jan 24, 2025 | 24.52 | 24.52 | 24.45 | 24.51 | 24.51 | -0.69% | 17,930 |
| Jan 23, 2025 | 24.59 | 24.68 | 24.55 | 24.68 | 24.68 | 0.16% | 4,650 |
| Jan 22, 2025 | 24.70 | 24.72 | 24.64 | 24.64 | 24.64 | -0.61% | 8,428 |
| Jan 21, 2025 | 24.77 | 24.85 | 24.71 | 24.79 | 24.79 | 0.16% | 35,348 |
| Jan 17, 2025 | 24.61 | 24.79 | 24.61 | 24.75 | 24.75 | 0.69% | 54,369 |