Skip to main content
iShares MSCI Philippines ETF (EPHE)
NYSEARCA: EPHE · Real-Time Price · USD
27.95
-0.01 (-0.04%)
Jun 6, 2025, 4:00 PM - Market closed

EPHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202527.9127.9627.8627.9527.95-0.04%19,255
Jun 5, 202527.9128.0427.9027.9627.961.08%99,143
Jun 4, 202527.6627.8327.6627.6627.66-0.43%39,885
Jun 3, 202527.7727.9227.7527.7827.780.65%24,856
Jun 2, 202527.5827.7627.4327.6027.601.32%28,752
May 30, 202527.5127.5327.1927.2427.24-2.16%263,834
May 29, 202527.9727.9727.7527.8427.84-0.32%152,775
May 28, 202528.0028.0027.8827.9327.930.54%30,708
May 27, 202527.7627.8227.7027.7827.78-0.11%29,651
May 23, 202527.6527.8527.6427.8127.811.98%36,923
May 22, 202527.3527.3527.1627.2727.27-0.69%38,253
May 21, 202527.4327.6427.3627.4627.460.37%83,237
May 20, 202527.5027.5027.2927.3627.36-1.94%125,558
May 19, 202527.7427.9927.7427.9027.900.76%80,623
May 16, 202527.7027.7927.6527.6927.690.25%46,402
May 15, 202527.6327.7027.5627.6227.62-1.39%116,388
May 14, 202528.1028.1027.8328.0128.01-0.18%120,795
May 13, 202527.8728.1527.8728.0628.061.12%41,031
May 12, 202527.8627.8627.5527.7527.750.47%57,178
May 9, 202527.5127.7527.5127.6227.621.69%19,030
May 8, 202527.3527.4127.1627.1627.16-1.45%337,091
May 7, 202527.6627.7327.4927.5627.560.77%45,875
May 6, 202527.0627.3827.0327.3527.351.18%88,934
May 5, 202526.9427.0726.8027.0327.03-0.88%72,355
May 2, 202527.0727.3927.0727.2727.271.53%166,326
May 1, 202526.9226.9626.8026.8626.86-0.11%41,535
Apr 30, 202526.6526.9626.4926.8926.891.82%94,860
Apr 29, 202526.2726.4126.0726.4126.410.88%45,290
Apr 28, 202526.1326.2026.0026.1826.18-0.30%28,734
Apr 25, 202526.2026.2626.0926.2626.261.16%63,586
Apr 24, 202525.7426.0025.6925.9625.961.45%86,976
Apr 23, 202525.7625.7625.5525.5925.590.16%13,724
Apr 22, 202525.4125.6625.4125.5525.551.51%57,207
Apr 21, 202525.4325.4725.1025.1725.17-0.52%111,736
Apr 17, 202525.3925.3925.1825.3025.300.21%17,603
Apr 16, 202525.3725.4725.2025.2525.25-0.65%45,239
Apr 15, 202525.4125.5825.3625.4125.410.89%77,968
Apr 14, 202525.1325.1925.0125.1925.190.92%53,779
Apr 11, 202524.9025.0224.6324.9624.963.23%28,577
Apr 10, 202524.4624.4723.9124.1824.18-3.90%143,467
Apr 9, 202524.0125.4123.9425.1625.164.27%52,858
Apr 8, 202525.0725.0723.7424.1324.13-0.04%353,407
Apr 7, 202523.4024.2423.3924.1424.141.30%117,636
Apr 4, 202524.7724.7723.7823.8323.83-4.83%148,271
Apr 3, 202524.9725.2124.9625.0425.04-2.03%72,826
Apr 2, 202525.3125.6125.3125.5625.561.19%33,232
Apr 1, 202525.2425.4025.2225.2625.26-0.16%42,287
Mar 31, 202525.1325.3425.0725.3025.301.28%77,806
Mar 28, 202525.1325.1324.9824.9824.98-0.48%56,771
Mar 27, 202525.0925.1825.0725.1025.100.31%32,990