iShares MSCI Philippines ETF (EPHE)
NYSEARCA: EPHE · Real-Time Price · USD
25.97
+0.38 (1.48%)
Apr 24, 2025, 4:00 PM EDT - Market closed
EPHE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 25.74 | 26.00 | 25.69 | 25.96 | 25.96 | 1.45% | 86,976 |
Apr 23, 2025 | 25.76 | 25.76 | 25.55 | 25.59 | 25.59 | 0.16% | 13,724 |
Apr 22, 2025 | 25.41 | 25.66 | 25.41 | 25.55 | 25.55 | 1.51% | 57,207 |
Apr 21, 2025 | 25.43 | 25.47 | 25.10 | 25.17 | 25.17 | -0.52% | 111,736 |
Apr 17, 2025 | 25.39 | 25.39 | 25.18 | 25.30 | 25.30 | 0.21% | 17,603 |
Apr 16, 2025 | 25.37 | 25.47 | 25.20 | 25.25 | 25.25 | -0.65% | 45,239 |
Apr 15, 2025 | 25.41 | 25.58 | 25.36 | 25.41 | 25.41 | 0.89% | 77,968 |
Apr 14, 2025 | 25.13 | 25.19 | 25.01 | 25.19 | 25.19 | 0.92% | 53,779 |
Apr 11, 2025 | 24.90 | 25.02 | 24.63 | 24.96 | 24.96 | 3.23% | 28,577 |
Apr 10, 2025 | 24.46 | 24.47 | 23.91 | 24.18 | 24.18 | -3.90% | 143,467 |
Apr 9, 2025 | 24.01 | 25.41 | 23.94 | 25.16 | 25.16 | 4.27% | 52,858 |
Apr 8, 2025 | 25.07 | 25.07 | 23.74 | 24.13 | 24.13 | -0.04% | 353,407 |
Apr 7, 2025 | 23.40 | 24.24 | 23.39 | 24.14 | 24.14 | 1.30% | 117,636 |
Apr 4, 2025 | 24.77 | 24.77 | 23.78 | 23.83 | 23.83 | -4.83% | 148,271 |
Apr 3, 2025 | 24.97 | 25.21 | 24.96 | 25.04 | 25.04 | -2.03% | 72,826 |
Apr 2, 2025 | 25.31 | 25.61 | 25.31 | 25.56 | 25.56 | 1.19% | 33,232 |
Apr 1, 2025 | 25.24 | 25.40 | 25.22 | 25.26 | 25.26 | -0.16% | 42,287 |
Mar 31, 2025 | 25.13 | 25.34 | 25.07 | 25.30 | 25.30 | 1.28% | 77,806 |
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 |