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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 29.00 | 29.28 | ↑$0.28 (0.97%) | 28.72 | 29.39 | 111.89K |
| 2023-01-31 | 27.95 | 28.12 | ↑$0.17 (0.61%) | 27.92 | 28.16 | 195.66K |
| 2023-01-30 | 28.62 | 28.56 | ↓$0.06 (-0.21%) | 28.29 | 28.69 | 235.23K |
| 2023-01-27 | 29.07 | 29.10 | ↑$0.03 (0.10%) | 28.94 | 29.28 | 245.27K |
| 2023-01-26 | 29.21 | 29.16 | ↓$0.05 (-0.17%) | 29.02 | 29.23 | 22.94K |
| 2023-01-25 | 29.01 | 29.10 | ↑$0.09 (0.31%) | 28.87 | 29.24 | 37.36K |
| 2023-01-24 | 29.01 | 29.02 | ↑$0.01 (0.03%) | 28.72 | 29.14 | 26.90K |
| 2023-01-23 | 29.00 | 29.09 | ↑$0.09 (0.31%) | 28.97 | 29.27 | 35.15K |
| 2023-01-20 | 29.18 | 29.22 | ↑$0.04 (0.14%) | 29.08 | 29.29 | 44.61K |
| 2023-01-19 | 28.98 | 29.00 | ↑$0.02 (0.07%) | 28.90 | 29.18 | 26.87K |
| 2023-01-18 | 29.32 | 28.95 | ↓$0.37 (-1.26%) | 28.94 | 29.36 | 25.13K |
| 2023-01-17 | 28.77 | 28.79 | ↑$0.02 (0.05%) | 28.75 | 28.90 | 23.94K |
| 2023-01-13 | 28.49 | 28.72 | ↑$0.23 (0.81%) | 28.35 | 28.72 | 34.75K |
| 2023-01-12 | 28.17 | 28.17 | ↓$0.01 (-0.02%) | 27.90 | 28.34 | 51.54K |
| 2023-01-11 | 27.63 | 27.71 | ↑$0.08 (0.29%) | 27.57 | 27.83 | 41.89K |
| 2023-01-10 | 27.94 | 27.92 | ↓$0.02 (-0.07%) | 27.65 | 27.94 | 23.34K |
| 2023-01-09 | 28.03 | 27.97 | ↓$0.06 (-0.21%) | 27.90 | 28.23 | 67.02K |
| 2023-01-06 | 27.32 | 27.56 | ↑$0.24 (0.88%) | 27.27 | 27.64 | 45.99K |
| 2023-01-05 | 27.29 | 27.37 | ↑$0.08 (0.29%) | 27.18 | 27.46 | 82.98K |
| 2023-01-04 | 27.08 | 27.37 | ↑$0.29 (1.07%) | 27.00 | 27.40 | 48.97K |
| 2023-01-03 | 26.43 | 26.54 | ↑$0.11 (0.42%) | 26.43 | 26.75 | 62.56K |
| 2022-12-30 | 26.45 | 26.19 | ↓$0.26 (-0.98%) | 26.09 | 26.48 | 28.72K |
| 2022-12-29 | 26.32 | 26.51 | ↑$0.19 (0.72%) | 26.32 | 26.61 | 43.15K |
| 2022-12-28 | 26.16 | 25.78 | ↓$0.38 (-1.45%) | 25.78 | 26.21 | 22.80K |
| 2022-12-27 | 26.12 | 26.16 | ↑$0.04 (0.15%) | 26.04 | 26.32 | 30.66K |
| 2022-12-23 | 26.21 | 26.29 | ↑$0.08 (0.31%) | 26.17 | 26.50 | 20.10K |
| 2022-12-22 | 26.29 | 26.08 | ↓$0.21 (-0.80%) | 25.93 | 26.29 | 90.58K |
| 2022-12-21 | 26.25 | 26.41 | ↑$0.16 (0.61%) | 26.25 | 26.48 | 18.31K |
| 2022-12-20 | 25.89 | 26.06 | ↑$0.17 (0.66%) | 25.70 | 26.20 | 29.82K |
| 2022-12-19 | 25.74 | 25.55 | ↓$0.19 (-0.74%) | 25.52 | 25.94 | 139.54K |
Create an account or log in to view more rows.
$EPHE watch this fly!!!!
$EPHE good times
$EPHE puts r going to print tomorrow
$EPHE who loaded up??
$EPHE Who else bought the dip on Friday?
$EPHE let’s ride
$EPHE NOT SELLING.
$EPHE Another boring day I believe
$EPHE nice gap
$EPHE Who else bought the dip on Friday?