iShares MSCI Philippines ETF (EPHE) Historical Stock Data
24.90 ↓0.12 (-0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPHE is up 0.04% a day on average. There have been 15 days where iShares MSCI Philippines ETF closed green and 15 days where EPHE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 25.09 | 24.90 | ↓$0.19 (-0.76%) | 24.90 | 25.10 | 72.45K |
| 2025-12-11 | 24.74 | 25.02 | ↑$0.28 (1.13%) | 24.74 | 25.02 | 146.17K |
| 2025-12-10 | 24.49 | 24.73 | ↑$0.24 (0.98%) | 24.49 | 24.80 | 133.44K |
| 2025-12-09 | 24.61 | 24.67 | ↑$0.06 (0.24%) | 24.50 | 24.67 | 225.10K |
| 2025-12-08 | 24.67 | 24.58 | ↓$0.09 (-0.36%) | 24.50 | 24.67 | 77.91K |
| 2025-12-05 | 24.60 | 24.73 | ↑$0.13 (0.53%) | 24.60 | 24.78 | 80.75K |
| 2025-12-04 | 24.52 | 24.20 | ↓$0.32 (-1.31%) | 24.20 | 24.52 | 431.91K |
| 2025-12-03 | 24.71 | 24.68 | ↓$0.03 (-0.12%) | 24.58 | 24.71 | 128.13K |
| 2025-12-02 | 25.16 | 25.06 | ↓$0.10 (-0.40%) | 25.01 | 25.19 | 264.39K |
| 2025-12-01 | 25.17 | 25.24 | ↑$0.07 (0.28%) | 25.06 | 25.28 | 139.70K |
| 2025-11-28 | 25.01 | 25.21 | ↑$0.20 (0.80%) | 25.01 | 25.23 | 171.44K |
| 2025-11-26 | 25.07 | 25.02 | ↓$0.05 (-0.20%) | 24.93 | 25.07 | 138.28K |
| 2025-11-25 | 24.92 | 25.00 | ↑$0.08 (0.32%) | 24.85 | 25.00 | 160.05K |
| 2025-11-24 | 25.03 | 24.97 | ↓$0.06 (-0.24%) | 24.92 | 25.06 | 213.51K |
| 2025-11-21 | 24.89 | 25.06 | ↑$0.17 (0.68%) | 24.83 | 25.09 | 428.31K |
| 2025-11-20 | 24.56 | 24.37 | ↓$0.19 (-0.77%) | 24.35 | 24.60 | 230.65K |
| 2025-11-19 | 24.24 | 24.23 | ↓$0.01 (-0.04%) | 24.05 | 24.29 | 169.01K |
| 2025-11-18 | 23.93 | 24.02 | ↑$0.09 (0.38%) | 23.88 | 24.04 | 182.81K |
| 2025-11-17 | 24.00 | 23.95 | ↓$0.05 (-0.21%) | 23.88 | 24.01 | 131.04K |
| 2025-11-14 | 23.29 | 23.28 | ↓$0.01 (-0.04%) | 23.18 | 23.32 | 201.92K |
| 2025-11-13 | 23.69 | 23.69 | ↑$0.00 (0.00%) | 23.60 | 23.79 | 159.06K |
| 2025-11-12 | 23.56 | 23.60 | ↑$0.04 (0.17%) | 23.50 | 23.61 | 71.15K |
| 2025-11-11 | 23.44 | 23.41 | ↓$0.03 (-0.13%) | 23.35 | 23.47 | 163.21K |
| 2025-11-10 | 23.67 | 23.70 | ↑$0.03 (0.13%) | 23.63 | 23.75 | 88.78K |
| 2025-11-07 | 23.82 | 23.79 | ↓$0.03 (-0.13%) | 23.67 | 23.82 | 97.13K |
| 2025-11-06 | 24.23 | 24.11 | ↓$0.12 (-0.50%) | 24.08 | 24.23 | 82.17K |
| 2025-11-05 | 24.11 | 24.19 | ↑$0.08 (0.33%) | 24.11 | 24.23 | 66.98K |
| 2025-11-04 | 24.28 | 24.38 | ↑$0.10 (0.41%) | 24.26 | 24.40 | 130.42K |
| 2025-11-03 | 24.23 | 24.15 | ↓$0.08 (-0.33%) | 24.13 | 24.23 | 132.06K |
| 2025-10-31 | 24.47 | 24.55 | ↑$0.08 (0.33%) | 24.47 | 24.58 | 55.05K |
Create an account or log in to view more rows.
$EPHE added
$EPHE to the moon!!! lfG
$EPHE cup and handle dont play
$EPHE buy buy buy!!
$EPHE 50% chance this will go up or down. I am a professional guys.
$EPHE PT?
$EPHE up we go
$EPHE I already know
tomorrow the bulls going to say "next week" just like every week.
$EPHE COME ON!!! Ugh!
$EPHE check out the one month chart.
Perfect bull flag.