iShares MSCI Philippines ETF (EPHE) Historical Stock Data
25.96 ↓0.54 (-2.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EPHE is down -0.02% a day on average. There have been 16 days where iShares MSCI Philippines ETF closed green and 14 days where EPHE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-23 | 25.87 | 25.96 | ↑$0.09 (0.35%) | 25.87 | 26.09 | 33.79K |
| 2025-06-20 | 26.67 | 26.50 | ↓$0.17 (-0.64%) | 26.40 | 26.67 | 200.21K |
| 2025-06-18 | 26.62 | 26.70 | ↑$0.08 (0.30%) | 26.52 | 26.76 | 77.25K |
| 2025-06-17 | 27.08 | 26.98 | ↓$0.10 (-0.37%) | 26.89 | 27.17 | 219.14K |
| 2025-06-16 | 27.25 | 27.35 | ↑$0.10 (0.37%) | 27.10 | 27.35 | 53.76K |
| 2025-06-13 | 27.82 | 27.66 | ↓$0.16 (-0.58%) | 27.53 | 27.83 | 182.95K |
| 2025-06-12 | 27.99 | 28.08 | ↑$0.09 (0.32%) | 27.99 | 28.10 | 8.74K |
| 2025-06-11 | 27.97 | 27.93 | ↓$0.04 (-0.14%) | 27.88 | 28.01 | 44.89K |
| 2025-06-10 | 27.90 | 27.82 | ↓$0.08 (-0.29%) | 27.75 | 27.90 | 58.18K |
| 2025-06-09 | 28.01 | 28.12 | ↑$0.11 (0.39%) | 27.92 | 28.20 | 171.75K |
| 2025-06-06 | 27.91 | 27.95 | ↑$0.04 (0.14%) | 27.86 | 27.96 | 19.26K |
| 2025-06-05 | 27.91 | 27.96 | ↑$0.05 (0.18%) | 27.91 | 28.04 | 99.14K |
| 2025-06-04 | 27.66 | 27.66 | ↑$0.00 (0.00%) | 27.66 | 27.83 | 39.89K |
| 2025-06-03 | 27.77 | 27.78 | ↑$0.01 (0.04%) | 27.75 | 27.89 | 24.86K |
| 2025-06-02 | 27.58 | 27.60 | ↑$0.02 (0.07%) | 27.43 | 27.76 | 28.75K |
| 2025-05-30 | 27.51 | 27.24 | ↓$0.27 (-0.98%) | 27.19 | 27.53 | 263.83K |
| 2025-05-29 | 27.97 | 27.84 | ↓$0.13 (-0.45%) | 27.75 | 27.97 | 152.78K |
| 2025-05-28 | 28.00 | 27.93 | ↓$0.07 (-0.25%) | 27.88 | 28.00 | 30.71K |
| 2025-05-27 | 27.76 | 27.78 | ↑$0.02 (0.07%) | 27.71 | 27.82 | 29.62K |
| 2025-05-23 | 27.65 | 27.81 | ↑$0.16 (0.58%) | 27.64 | 27.85 | 36.92K |
| 2025-05-22 | 27.35 | 27.27 | ↓$0.08 (-0.29%) | 27.16 | 27.35 | 38.25K |
| 2025-05-21 | 27.43 | 27.46 | ↑$0.03 (0.11%) | 27.36 | 27.64 | 83.24K |
| 2025-05-20 | 27.50 | 27.36 | ↓$0.14 (-0.51%) | 27.29 | 27.50 | 125.56K |
| 2025-05-19 | 27.74 | 27.90 | ↑$0.16 (0.58%) | 27.74 | 27.99 | 80.62K |
| 2025-05-16 | 27.70 | 27.69 | ↓$0.01 (-0.04%) | 27.65 | 27.79 | 46.40K |
| 2025-05-15 | 27.63 | 27.62 | ↓$0.01 (-0.04%) | 27.56 | 27.70 | 116.39K |
| 2025-05-14 | 28.10 | 28.01 | ↓$0.09 (-0.32%) | 27.83 | 28.10 | 120.80K |
| 2025-05-13 | 27.87 | 28.06 | ↑$0.19 (0.68%) | 27.87 | 28.15 | 41.03K |
| 2025-05-12 | 27.86 | 27.75 | ↓$0.11 (-0.39%) | 27.55 | 27.86 | 57.18K |
| 2025-05-09 | 27.51 | 27.62 | ↑$0.11 (0.40%) | 27.51 | 27.75 | 19.03K |
Create an account or log in to view more rows.
$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.
$EPHE is going to have a run next month
$EPHE Shorts are calling in all the favors
$EPHE It's coming
load 'em up.
$EPHE Tomorrow