iShares MSCI Philippines ETF (EPHE) Historical Stock Data
25.40 ↑0.38 (1.52%)
As of July 26, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, EPHE is down -0.03% a day on average. There have been 14 days where iShares MSCI Philippines ETF closed green and 16 days where EPHE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 25.33 | 25.40 | ↑$0.07 (0.28%) | 25.30 | 25.50 | 46.89K |
| 2024-07-25 | 25.07 | 25.02 | ↓$0.05 (-0.20%) | 24.84 | 25.10 | 47.34K |
| 2024-07-24 | 25.19 | 25.13 | ↓$0.06 (-0.24%) | 25.10 | 25.22 | 58.98K |
| 2024-07-23 | 25.43 | 25.34 | ↓$0.09 (-0.35%) | 25.34 | 25.43 | 10.28K |
| 2024-07-22 | 25.45 | 25.52 | ↑$0.07 (0.28%) | 25.41 | 25.52 | 14.68K |
| 2024-07-19 | 25.48 | 25.57 | ↑$0.09 (0.35%) | 25.48 | 25.69 | 26.32K |
| 2024-07-18 | 25.30 | 25.13 | ↓$0.17 (-0.67%) | 25.13 | 25.34 | 11.61K |
| 2024-07-17 | 25.32 | 25.25 | ↓$0.07 (-0.28%) | 25.17 | 25.41 | 57K |
| 2024-07-16 | 25.35 | 25.32 | ↓$0.03 (-0.12%) | 25.28 | 25.40 | 28.06K |
| 2024-07-15 | 25.34 | 25.32 | ↓$0.02 (-0.08%) | 25.31 | 25.51 | 36.73K |
| 2024-07-12 | 25.24 | 25.33 | ↑$0.09 (0.37%) | 25.16 | 25.38 | 35.40K |
| 2024-07-11 | 25.18 | 25.11 | ↓$0.07 (-0.28%) | 25.05 | 25.25 | 63.29K |
| 2024-07-10 | 24.69 | 24.80 | ↑$0.11 (0.45%) | 24.66 | 24.88 | 21.10K |
| 2024-07-09 | 24.89 | 24.77 | ↓$0.12 (-0.48%) | 24.70 | 24.93 | 91.71K |
| 2024-07-08 | 24.86 | 24.87 | ↑$0.01 (0.04%) | 24.83 | 25.00 | 59.05K |
| 2024-07-05 | 24.70 | 24.75 | ↑$0.05 (0.20%) | 24.64 | 24.79 | 41.35K |
| 2024-07-03 | 24.31 | 24.60 | ↑$0.29 (1.19%) | 24.31 | 24.60 | 45.76K |
| 2024-07-02 | 23.92 | 24.03 | ↑$0.11 (0.46%) | 23.88 | 24.04 | 22.39K |
| 2024-07-01 | 24.09 | 24.13 | ↑$0.04 (0.17%) | 23.96 | 24.16 | 27.81K |
| 2024-06-28 | 24.30 | 24.16 | ↓$0.14 (-0.58%) | 24.15 | 24.33 | 34.73K |
| 2024-06-27 | 24.00 | 24.09 | ↑$0.09 (0.37%) | 23.99 | 24.13 | 26.63K |
| 2024-06-26 | 23.67 | 23.58 | ↓$0.09 (-0.38%) | 23.55 | 23.68 | 45.14K |
| 2024-06-25 | 23.69 | 23.67 | ↓$0.02 (-0.08%) | 23.65 | 23.79 | 27.98K |
| 2024-06-24 | 23.50 | 23.51 | ↑$0.01 (0.04%) | 23.50 | 23.61 | 42.73K |
| 2024-06-21 | 23.22 | 23.15 | ↓$0.07 (-0.30%) | 23.12 | 23.25 | 25.25K |
| 2024-06-20 | 23.80 | 23.58 | ↓$0.22 (-0.92%) | 23.56 | 23.80 | 47.57K |
| 2024-06-18 | 24.02 | 23.99 | ↓$0.03 (-0.12%) | 23.94 | 24.03 | 79.20K |
| 2024-06-17 | 24.10 | 24.12 | ↑$0.02 (0.08%) | 24.01 | 24.24 | 32.44K |
| 2024-06-14 | 24.00 | 24.00 | ↑$0.00 (0.00%) | 24.00 | 24.07 | 24.83K |
| 2024-06-13 | 24.11 | 24.10 | ↓$0.01 (-0.04%) | 24.05 | 24.17 | 28.26K |
Create an account or log in to view more rows.
$EPHE Tomorrow
$EPHE rip and dip today bulls
$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