Skip to main content
iShares MSCI Philippines ETF (EPHE)
NYSEARCA: EPHE · Real-Time Price · USD
24.86
-0.44 (-1.74%)
Jan 8, 2025, 4:00 PM EST - Market closed

EPHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202524.9624.9824.8324.8624.86-1.74%202,916
Jan 7, 202525.5225.5225.2925.3025.30-1.90%125,440
Jan 6, 202525.8125.8725.7525.7925.790.39%32,006
Jan 3, 202525.6525.7425.5825.6925.691.54%108,226
Jan 2, 202525.4025.4825.2425.3025.301.08%36,525
Dec 31, 202425.0725.1224.9425.0325.030.20%16,235
Dec 30, 202425.0425.0724.9624.9824.98-0.87%34,813
Dec 27, 202425.1725.2625.1125.2025.20-0.28%26,952
Dec 26, 202425.0125.3625.0125.2725.271.32%19,433
Dec 24, 202424.9225.0124.9224.9424.94-0.12%11,361
Dec 23, 202424.8824.9824.8624.9724.970.81%31,864
Dec 20, 202424.6624.8424.6024.7724.770.90%75,761
Dec 19, 202424.4624.6824.4224.5524.550.70%126,813
Dec 18, 202424.9024.9124.3124.3824.38-2.21%34,920
Dec 17, 202424.9224.9424.8824.9324.93-2.35%70,916
Dec 16, 202425.4825.5825.4325.5325.31-0.08%90,179
Dec 13, 202425.6225.6525.5125.5525.33-0.66%56,064
Dec 12, 202425.7125.7625.6925.7225.50-0.23%23,523
Dec 11, 202425.9225.9225.7725.7825.56-1.00%46,978
Dec 10, 202426.1626.1726.0426.0425.82-0.27%203,388
Dec 9, 202426.2226.2326.0726.1125.89-0.34%54,787
Dec 6, 202426.3226.3226.2026.2025.97-0.08%23,385
Dec 5, 202426.2926.3526.2226.2225.99-0.11%18,940
Dec 4, 202426.2026.2926.1626.2526.020.81%20,445
Dec 3, 202426.0426.1025.8726.0425.820.12%226,306
Dec 2, 202425.9326.0225.8526.0125.791.32%27,337
Nov 29, 202425.4125.7225.2625.6725.45-0.39%34,895
Nov 27, 202425.7525.8125.5725.7725.55-1.04%11,570
Nov 26, 202426.0126.0925.9626.0425.82-0.27%24,096
Nov 25, 202426.2526.2526.0826.1125.890.54%124,929
Nov 22, 202425.9926.0225.8725.9725.75-1.10%47,600
Nov 21, 202426.1726.2626.1026.2626.030.42%74,529
Nov 20, 202426.1526.2426.1126.1525.920.85%81,565
Nov 19, 202425.8026.0425.7825.9325.710.62%45,671
Nov 18, 202425.7125.8725.7125.7725.551.42%62,619
Nov 15, 202425.4325.5025.3825.4125.191.56%59,064
Nov 14, 202425.2025.2025.0125.0224.80-3.10%86,422
Nov 13, 202425.9825.9825.7425.8225.60-0.92%83,957
Nov 12, 202426.1726.2026.0126.0625.84-1.70%43,723
Nov 11, 202426.5726.6426.4926.5126.28-0.82%53,317
Nov 8, 202426.7326.8326.6426.7326.50-0.48%61,520
Nov 7, 202426.6926.8726.6926.8626.63-1.50%22,119
Nov 6, 202427.3227.3226.9927.2727.04-2.08%29,077
Nov 5, 202427.7227.8727.6627.8527.612.09%32,429
Nov 4, 202427.2427.3727.1927.2827.05-0.55%158,002
Nov 1, 202427.3827.4427.3227.4327.190.22%56,419
Oct 31, 202427.3527.4627.2627.3727.13-1.37%20,019
Oct 30, 202427.7227.9127.7027.7527.510.43%32,142
Oct 29, 202427.7527.8727.5227.6327.39-1.74%81,209
Oct 28, 202428.1328.1728.1028.1227.880.57%46,842
Oct 25, 202428.0928.2227.8527.9627.72-0.46%14,138
Oct 24, 202428.1628.1928.0228.0927.85-0.39%49,501
Oct 23, 202428.3628.4828.1528.2027.96-1.95%42,009
Oct 22, 202428.6828.7628.5928.7628.510.38%38,805
Oct 21, 202428.7428.8328.6428.6528.40-0.69%138,511
Oct 18, 202428.8528.9228.7028.8528.600.31%18,296
Oct 17, 202428.7728.7928.6328.7628.51-0.35%12,497
Oct 16, 202428.6728.9528.6728.8628.610.59%104,189
Oct 15, 202428.7828.9228.6928.6928.44-142,664
Oct 14, 202428.5628.7628.5128.6928.440.10%19,731
Oct 11, 202428.5028.6628.4628.6628.41-0.17%53,494
Oct 10, 202428.7628.7828.5928.7128.46-1.75%53,888
Oct 9, 202429.1829.2629.0529.2228.97-1.45%43,069
Oct 8, 202429.5729.6729.5729.6529.390.61%21,557
Oct 7, 202429.6129.6629.4529.4729.220.55%70,504
Oct 4, 202429.3129.3729.1929.3129.060.14%31,044
Oct 3, 202429.2029.3329.1529.2729.02-0.37%9,800
Oct 2, 202429.3529.4629.3029.3829.130.58%15,749
Oct 1, 202429.3229.3329.0829.2128.960.27%26,231
Sep 30, 202429.1629.1728.9629.1328.88-1.92%87,346
Sep 27, 202429.8329.8329.6429.7029.44-0.77%23,425
Sep 26, 202429.9930.0029.8529.9329.671.80%48,537
Sep 25, 202429.6529.6529.3329.4029.15-1.44%153,713
Sep 24, 202429.6929.8729.6329.8329.570.81%63,071
Sep 23, 202429.4029.6229.4029.5929.340.96%202,872
Sep 20, 202429.2829.3429.1929.3129.060.72%29,878
Sep 19, 202428.8829.1028.8329.1028.851.75%18,278
Sep 18, 202428.7428.8728.5128.6028.35-0.49%66,544
Sep 17, 202428.6628.8728.6628.7428.490.67%32,023
Sep 16, 202428.4428.6428.3828.5528.301.38%47,921
Sep 13, 202428.2228.2228.0428.1627.92-0.25%22,056
Sep 12, 202428.1428.2628.0428.2327.990.64%23,266
Sep 11, 202428.0128.0727.7428.0527.81-0.43%41,039
Sep 10, 202428.1728.1928.0428.1727.930.25%25,800
Sep 9, 202428.0328.1427.9128.1027.861.89%24,123
Sep 6, 202427.9127.9727.5827.5827.34-0.58%24,767
Sep 5, 202427.6427.7627.6427.7427.501.80%28,512
Sep 4, 202427.1327.4027.1327.2527.020.93%75,708
Sep 3, 202427.2327.2826.9527.0026.77-2.03%55,292
Aug 30, 202427.7327.7327.4927.5627.32-174,192
Aug 29, 202427.6227.6327.5127.5627.32-0.36%59,567
Aug 28, 202427.6327.6727.5327.6627.42-0.22%35,769
Aug 27, 202427.6627.7427.5327.7227.48-0.22%32,466
Aug 26, 202427.8727.9027.7427.7827.54-0.11%26,236
Aug 23, 202427.5927.8727.5427.8127.571.77%52,739
Aug 22, 202427.5027.5727.3027.3327.09-0.42%32,698
Aug 21, 202427.4327.4827.3627.4427.20-0.25%32,964
Aug 20, 202427.4827.5427.3927.5127.270.55%9,079
Aug 19, 202427.2327.3627.1827.3627.121.86%46,744
Aug 16, 202426.7126.8626.6326.8626.632.01%29,134