Skip to main content
IC
iShares MSCI Philippines ETF (EPHE)
NYSEARCA: EPHE · Real-Time Price · USD
27.75
+0.13 (0.47%)
At close: May 12, 2025, 4:00 PM
27.75
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

EPHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 202525.1425.1425.0025.0225.02-0.71%50,068
Mar 25, 202525.2625.3325.2025.2025.20-0.90%22,836
Mar 24, 202525.4325.4725.3725.4325.43-1.40%47,165
Mar 21, 202525.6825.8425.6825.7925.79-0.46%246,422
Mar 20, 202525.8325.9125.7525.9125.910.15%41,877
Mar 19, 202525.8026.0625.8025.8725.870.78%188,146
Mar 18, 202525.7325.7325.5925.6725.67-1.27%97,199
Mar 17, 202525.8126.0225.8126.0026.000.83%77,751
Mar 14, 202525.6425.8525.6425.7925.791.60%104,542
Mar 13, 202525.3525.4025.2825.3825.381.20%80,648
Mar 12, 202525.2025.2125.0025.0825.080.04%107,828
Mar 11, 202525.0925.2625.0125.0725.07-1.57%172,263
Mar 10, 202525.6225.6225.3725.4725.470.43%135,626
Mar 7, 202525.4725.6125.3325.3625.360.88%157,627
Mar 6, 202525.0725.1924.9925.1425.141.74%150,564
Mar 5, 202524.6124.7124.5424.7124.711.90%186,379
Mar 4, 202524.1424.3524.1424.2524.250.83%142,575
Mar 3, 202524.1024.3423.9624.0524.050.21%95,106