iShares MSCI Philippines ETF (EPHE) Historical Stock Data

29.27 ↓0.01 (-0.03%)
As of February 2, 2023, 3:55pm EST.

Historical Data

In the past 30 trading days, EPHE is up 0.10% a day on average. There have been 20 days where iShares MSCI Philippines ETF closed green and 10 days where EPHE closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0129.0029.28↑$0.28 (0.97%)28.7229.39111.89K
2023-01-3127.9528.12↑$0.17 (0.61%)27.9228.16195.66K
2023-01-3028.6228.56↓$0.06 (-0.21%)28.2928.69235.23K
2023-01-2729.0729.10↑$0.03 (0.10%)28.9429.28245.27K
2023-01-2629.2129.16↓$0.05 (-0.17%)29.0229.2322.94K
2023-01-2529.0129.10↑$0.09 (0.31%)28.8729.2437.36K
2023-01-2429.0129.02↑$0.01 (0.03%)28.7229.1426.90K
2023-01-2329.0029.09↑$0.09 (0.31%)28.9729.2735.15K
2023-01-2029.1829.22↑$0.04 (0.14%)29.0829.2944.61K
2023-01-1928.9829.00↑$0.02 (0.07%)28.9029.1826.87K
2023-01-1829.3228.95↓$0.37 (-1.26%)28.9429.3625.13K
2023-01-1728.7728.79↑$0.02 (0.05%)28.7528.9023.94K
2023-01-1328.4928.72↑$0.23 (0.81%)28.3528.7234.75K
2023-01-1228.1728.17↓$0.01 (-0.02%)27.9028.3451.54K
2023-01-1127.6327.71↑$0.08 (0.29%)27.5727.8341.89K
2023-01-1027.9427.92↓$0.02 (-0.07%)27.6527.9423.34K
2023-01-0928.0327.97↓$0.06 (-0.21%)27.9028.2367.02K
2023-01-0627.3227.56↑$0.24 (0.88%)27.2727.6445.99K
2023-01-0527.2927.37↑$0.08 (0.29%)27.1827.4682.98K
2023-01-0427.0827.37↑$0.29 (1.07%)27.0027.4048.97K
2023-01-0326.4326.54↑$0.11 (0.42%)26.4326.7562.56K
2022-12-3026.4526.19↓$0.26 (-0.98%)26.0926.4828.72K
2022-12-2926.3226.51↑$0.19 (0.72%)26.3226.6143.15K
2022-12-2826.1625.78↓$0.38 (-1.45%)25.7826.2122.80K
2022-12-2726.1226.16↑$0.04 (0.15%)26.0426.3230.66K
2022-12-2326.2126.29↑$0.08 (0.31%)26.1726.5020.10K
2022-12-2226.2926.08↓$0.21 (-0.80%)25.9326.2990.58K
2022-12-2126.2526.41↑$0.16 (0.61%)26.2526.4818.31K
2022-12-2025.8926.06↑$0.17 (0.66%)25.7026.2029.82K
2022-12-1925.7425.55↓$0.19 (-0.74%)25.5225.94139.54K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$EPHE Who else bought the dip on Friday?

0 Like Report
a

$EPHE let’s ride

0 Like Report
glaglewd

$EPHE Another boring day I believe

0 Like Report