Skip to main content
iShares MSCI Philippines ETF (EPHE)
NYSEARCA: EPHE · Real-Time Price · USD
26.04
+0.03 (0.12%)
Dec 3, 2024, 4:00 PM EST - Market closed

EPHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202426.0426.1025.8726.0426.040.12%226,306
Dec 2, 202425.9326.0225.8526.0126.011.32%27,337
Nov 29, 202425.4125.7225.2625.6725.67-0.39%34,895
Nov 27, 202425.7525.8125.5725.7725.77-1.04%11,570
Nov 26, 202426.0126.0925.9626.0426.04-0.27%24,096
Nov 25, 202426.2526.2526.0826.1126.110.54%124,929
Nov 22, 202425.9926.0225.8725.9725.97-1.10%47,600
Nov 21, 202426.1726.2626.1026.2626.260.42%74,529
Nov 20, 202426.1526.2426.1126.1526.150.85%81,565
Nov 19, 202425.8026.0425.7825.9325.930.62%45,671
Nov 18, 202425.7125.8725.7125.7725.771.42%62,619
Nov 15, 202425.4325.5025.3825.4125.411.56%59,064
Nov 14, 202425.2025.2025.0125.0225.02-3.10%86,422
Nov 13, 202425.9825.9825.7425.8225.82-0.92%83,957
Nov 12, 202426.1726.2026.0126.0626.06-1.70%43,723
Nov 11, 202426.5726.6426.4926.5126.51-0.82%53,317
Nov 8, 202426.7326.8326.6426.7326.73-0.48%61,520
Nov 7, 202426.6926.8726.6926.8626.86-1.50%22,119
Nov 6, 202427.3227.3226.9927.2727.27-2.08%29,077
Nov 5, 202427.7227.8727.6627.8527.852.09%32,429
Nov 4, 202427.2427.3727.1927.2827.28-0.55%158,002
Nov 1, 202427.3827.4427.3227.4327.430.22%56,419
Oct 31, 202427.3527.4627.2627.3727.37-1.37%20,019
Oct 30, 202427.7227.9127.7027.7527.750.43%32,142
Oct 29, 202427.7527.8727.5227.6327.63-1.74%81,209
Oct 28, 202428.1328.1728.1028.1228.120.57%46,842
Oct 25, 202428.0928.2227.8527.9627.96-0.46%14,138
Oct 24, 202428.1628.1928.0228.0928.09-0.39%49,501
Oct 23, 202428.3628.4828.1528.2028.20-1.95%42,009
Oct 22, 202428.6828.7628.5928.7628.760.38%38,805
Oct 21, 202428.7428.8328.6428.6528.65-0.69%138,511
Oct 18, 202428.8528.9228.7028.8528.850.31%18,296
Oct 17, 202428.7728.7928.6328.7628.76-0.35%12,497
Oct 16, 202428.6728.9528.6728.8628.860.59%104,189
Oct 15, 202428.7828.9228.6928.6928.69-142,664
Oct 14, 202428.5628.7628.5128.6928.690.10%19,731
Oct 11, 202428.5028.6628.4628.6628.66-0.17%53,494
Oct 10, 202428.7628.7828.5928.7128.71-1.75%53,888
Oct 9, 202429.1829.2629.0529.2229.22-1.45%43,069
Oct 8, 202429.5729.6729.5729.6529.650.61%21,557
Oct 7, 202429.6129.6629.4529.4729.470.55%70,504
Oct 4, 202429.3129.3729.1929.3129.310.14%31,044
Oct 3, 202429.2029.3329.1529.2729.27-0.37%9,800
Oct 2, 202429.3529.4629.3029.3829.380.58%15,749
Oct 1, 202429.3229.3329.0829.2129.210.27%26,231
Sep 30, 202429.1629.1728.9629.1329.13-1.92%87,346
Sep 27, 202429.8329.8329.6429.7029.70-0.77%23,425
Sep 26, 202429.9930.0029.8529.9329.931.80%48,537
Sep 25, 202429.6529.6529.3329.4029.40-1.44%153,713
Sep 24, 202429.6929.8729.6329.8329.830.81%63,071
Sep 23, 202429.4029.6229.4029.5929.590.96%202,872
Sep 20, 202429.2829.3429.1929.3129.310.72%29,878
Sep 19, 202428.8829.1028.8329.1029.101.75%18,278
Sep 18, 202428.7428.8728.5128.6028.60-0.49%66,544
Sep 17, 202428.6628.8728.6628.7428.740.67%32,023
Sep 16, 202428.4428.6428.3828.5528.551.38%47,921
Sep 13, 202428.2228.2228.0428.1628.16-0.25%22,056
Sep 12, 202428.1428.2628.0428.2328.230.64%23,266
Sep 11, 202428.0128.0727.7428.0528.05-0.43%41,039
Sep 10, 202428.1728.1928.0428.1728.170.25%25,800
Sep 9, 202428.0328.1427.9128.1028.101.89%24,123
Sep 6, 202427.9127.9727.5827.5827.58-0.58%24,767
Sep 5, 202427.6427.7627.6427.7427.741.80%28,512
Sep 4, 202427.1327.4027.1327.2527.250.93%75,708
Sep 3, 202427.2327.2826.9527.0027.00-2.03%55,292
Aug 30, 202427.7327.7327.4927.5627.56-174,192
Aug 29, 202427.6227.6327.5127.5627.56-0.36%59,567
Aug 28, 202427.6327.6727.5327.6627.66-0.22%35,769
Aug 27, 202427.6627.7427.5327.7227.72-0.22%32,466
Aug 26, 202427.8727.9027.7427.7827.78-0.11%26,236
Aug 23, 202427.5927.8727.5427.8127.811.77%52,739
Aug 22, 202427.5027.5727.3027.3327.33-0.42%32,698
Aug 21, 202427.4327.4827.3627.4427.44-0.25%32,964
Aug 20, 202427.4827.5427.3927.5127.510.55%9,079
Aug 19, 202427.2327.3627.1827.3627.361.86%46,744
Aug 16, 202426.7126.8626.6326.8626.862.01%29,134
Aug 15, 202426.2826.3326.2126.3326.330.57%27,487
Aug 14, 202426.0926.2026.0926.1826.180.31%54,135
Aug 13, 202425.9026.1125.9026.1026.101.48%38,804
Aug 12, 202425.7325.7425.6125.7225.72-0.04%16,565
Aug 9, 202425.5425.7625.5425.7325.730.59%74,744
Aug 8, 202425.4125.6225.3425.5825.582.85%87,221
Aug 7, 202425.1025.1524.8624.8724.870.65%50,473
Aug 6, 202424.6124.8324.6124.7124.710.69%34,157
Aug 5, 202424.3124.5924.2924.5424.54-2.00%75,882
Aug 2, 202425.0725.1324.9925.0425.04-0.60%40,747
Aug 1, 202425.3925.5625.1425.1925.19-0.16%43,582
Jul 31, 202425.1025.3025.0425.2325.231.20%29,011
Jul 30, 202424.8924.9424.8024.9324.93-0.68%32,701
Jul 29, 202425.1325.1824.9825.1025.10-1.18%35,683
Jul 26, 202425.3325.5025.3025.4025.401.52%46,889
Jul 25, 202425.0725.1024.8425.0225.02-0.44%47,339
Jul 24, 202425.1925.2225.1025.1325.13-0.83%58,985
Jul 23, 202425.4325.4325.3425.3425.34-0.71%10,276
Jul 22, 202425.4525.5325.4125.5225.52-0.20%14,675
Jul 19, 202425.4825.6925.4825.5725.571.75%26,324
Jul 18, 202425.3025.3425.1325.1325.13-0.48%11,606
Jul 17, 202425.3225.4125.1525.2525.25-0.28%56,995
Jul 16, 202425.3525.4025.2825.3225.32-28,062
Jul 15, 202425.3425.5125.3125.3225.32-0.04%36,770