iShares MSCI Philippines ETF (EPHE) Historical Stock Data
26.03 ↑0.04 (0.15%)
As of May 6, 2024, 3:28pm EST.
Historical Data
In the past 30 trading days, EPHE is down -0.16% 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 |
|---|---|---|---|---|---|---|
| 2024-05-06 | 25.96 | 26.03 | ↑$0.07 (0.27%) | 25.89 | 26.05 | 23.81K |
| 2024-05-03 | 25.99 | 25.99 | ↑$0.00 (0.00%) | 25.81 | 26.00 | 37.27K |
| 2024-05-02 | 25.79 | 25.89 | ↑$0.10 (0.39%) | 25.55 | 25.89 | 179.95K |
| 2024-05-01 | 25.69 | 25.75 | ↑$0.06 (0.23%) | 25.61 | 25.76 | 4.43K |
| 2024-04-30 | 25.89 | 25.76 | ↓$0.13 (-0.50%) | 25.65 | 25.89 | 23.43K |
| 2024-04-29 | 25.91 | 26.00 | ↑$0.09 (0.35%) | 25.76 | 26.00 | 91.65K |
| 2024-04-26 | 25.37 | 25.37 | ↑$0.00 (0.00%) | 25.37 | 25.46 | 27.15K |
| 2024-04-25 | 25.11 | 25.21 | ↑$0.10 (0.40%) | 25.07 | 25.28 | 25.87K |
| 2024-04-24 | 25.33 | 25.21 | ↓$0.12 (-0.47%) | 25.18 | 25.37 | 49.79K |
| 2024-04-23 | 25.18 | 25.24 | ↑$0.06 (0.24%) | 25.08 | 25.32 | 85.48K |
| 2024-04-22 | 24.78 | 24.90 | ↑$0.12 (0.48%) | 24.70 | 24.98 | 99.83K |
| 2024-04-19 | 24.78 | 24.74 | ↓$0.04 (-0.16%) | 24.73 | 24.89 | 157.98K |
| 2024-04-18 | 25.16 | 25.07 | ↓$0.09 (-0.36%) | 25.07 | 25.28 | 68.81K |
| 2024-04-17 | 25.11 | 24.86 | ↓$0.25 (-1.00%) | 24.86 | 25.17 | 66.14K |
| 2024-04-16 | 25.07 | 24.92 | ↓$0.15 (-0.60%) | 24.84 | 25.11 | 102.82K |
| 2024-04-15 | 25.80 | 25.45 | ↓$0.35 (-1.36%) | 25.45 | 25.81 | 64.59K |
| 2024-04-12 | 26.17 | 26.01 | ↓$0.16 (-0.61%) | 25.92 | 26.22 | 67.89K |
| 2024-04-11 | 26.38 | 26.40 | ↑$0.02 (0.08%) | 26.23 | 26.40 | 87.46K |
| 2024-04-10 | 26.46 | 26.32 | ↓$0.14 (-0.53%) | 26.30 | 26.47 | 73.83K |
| 2024-04-09 | 26.65 | 26.69 | ↑$0.04 (0.15%) | 26.61 | 26.80 | 103.09K |
| 2024-04-08 | 26.59 | 26.56 | ↓$0.03 (-0.11%) | 26.55 | 26.69 | 128.86K |
| 2024-04-05 | 26.55 | 26.44 | ↓$0.11 (-0.41%) | 26.44 | 26.58 | 229.34K |
| 2024-04-04 | 27.18 | 26.76 | ↓$0.42 (-1.55%) | 26.73 | 27.25 | 373.61K |
| 2024-04-03 | 27.30 | 27.33 | ↑$0.03 (0.11%) | 27.25 | 27.35 | 174.19K |
| 2024-04-02 | 27.61 | 27.59 | ↓$0.02 (-0.07%) | 27.53 | 27.63 | 55.45K |
| 2024-04-01 | 27.82 | 27.70 | ↓$0.12 (-0.43%) | 27.62 | 27.87 | 41.19K |
| 2024-03-28 | 27.49 | 27.63 | ↑$0.14 (0.51%) | 27.49 | 27.64 | 48.67K |
| 2024-03-27 | 27.42 | 27.48 | ↑$0.06 (0.22%) | 27.42 | 27.53 | 56.60K |
| 2024-03-26 | 27.36 | 27.30 | ↓$0.06 (-0.22%) | 27.28 | 27.36 | 39.43K |
| 2024-03-25 | 27.30 | 27.34 | ↑$0.04 (0.15%) | 27.26 | 27.37 | 87.71K |
Create an account or log in to view more rows.
$EPHE FYI - leaning bullish
$EPHE what happens?
$EPHE omg lol
$EPHE I like it
$EPHE it's just a matter of time and patience...
$EPHE wow
$EPHE headed back to all time highs shortly
$EPHE I'm friggin bored. Just give us our money already
$EPHE hmm...
$EPHE yeeeeeee haw