iShares MSCI Philippines ETF (NY:EPHE)

27.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 27.11 27.15 26.92 27.12 72,046 -0.11(-0.40%)
Jun 27, 2025 27.22 27.25 27.04 27.23 116,883 +0.38(+1.42%)
Jun 26, 2025 26.80 26.93 26.80 26.85 35,782 +0.04(+0.15%)
Jun 25, 2025 26.73 26.86 26.65 26.81 62,460 +0.20(+0.75%)
Jun 24, 2025 26.39 26.75 26.39 26.61 67,718 +0.65(+2.50%)
Jun 23, 2025 25.87 26.09 25.85 25.96 33,786 -0.54(-2.04%)
Jun 20, 2025 26.67 26.67 26.40 26.50 200,213 -0.20(-0.75%)
Jun 18, 2025 26.62 26.76 26.52 26.70 77,252 -0.28(-1.04%)
Jun 17, 2025 27.08 27.17 26.89 26.98 219,144 -0.37(-1.35%)
Jun 16, 2025 27.25 27.35 27.10 27.35 53,761 +0.02(+0.06%)
Jun 13, 2025 27.49 27.50 27.20 27.33 185,150 -0.42(-1.50%)
Jun 12, 2025 27.66 27.77 27.66 27.75 8,845 +0.15(+0.54%)
Jun 11, 2025 27.64 27.69 27.55 27.60 45,429 +0.11(+0.40%)
Jun 10, 2025 27.57 27.57 27.42 27.49 58,875 -0.30(-1.07%)
Jun 09, 2025 27.68 27.87 27.59 27.79 173,794 +0.17(+0.61%)
Jun 06, 2025 27.58 27.63 27.53 27.62 19,484 -0.01(-0.04%)
Jun 05, 2025 27.58 27.71 27.57 27.63 100,325 +0.30(+1.08%)
Jun 04, 2025 27.33 27.50 27.33 27.33 40,360 -0.12(-0.43%)
Jun 03, 2025 27.44 27.59 27.42 27.45 25,152 +0.18(+0.65%)
Jun 02, 2025 27.25 27.43 27.11 27.27 29,094 +0.36(+1.32%)
May 30, 2025 27.19 27.21 26.87 26.92 266,980 -0.59(-2.16%)
May 29, 2025 27.64 27.64 27.42 27.51 154,597 -0.09(-0.32%)
May 28, 2025 27.67 27.67 27.55 27.60 31,074 +0.15(+0.54%)
May 27, 2025 27.43 27.49 27.37 27.45 30,004 -0.03(-0.11%)
May 23, 2025 27.32 27.52 27.31 27.48 37,363 +0.53(+1.98%)
May 22, 2025 27.03 27.03 26.84 26.95 38,709 -0.19(-0.69%)
May 21, 2025 27.11 27.31 27.04 27.14 84,229 +0.10(+0.37%)
May 20, 2025 27.18 27.18 26.97 27.04 127,055 -0.53(-1.94%)
May 19, 2025 27.41 27.66 27.41 27.57 81,584 +0.21(+0.76%)
May 16, 2025 27.37 27.46 27.32 27.36 46,955 +0.07(+0.25%)
May 15, 2025 27.30 27.37 27.24 27.29 117,776 -0.39(-1.39%)
May 14, 2025 27.77 27.77 27.50 27.68 122,235 -0.05(-0.18%)
May 13, 2025 27.54 27.82 27.54 27.73 41,518 +0.31(+1.12%)
May 12, 2025 27.53 27.53 27.23 27.42 57,859 +0.13(+0.47%)
May 09, 2025 27.19 27.42 27.19 27.29 19,256 +0.45(+1.69%)
May 08, 2025 27.03 27.09 26.84 26.84 341,111 -0.40(-1.45%)
May 07, 2025 27.33 27.40 27.16 27.24 46,422 +0.21(+0.77%)
May 06, 2025 26.74 27.06 26.71 27.03 89,994 +0.32(+1.18%)
May 05, 2025 26.62 26.75 26.48 26.71 73,217 -0.24(-0.88%)
May 02, 2025 26.75 27.07 26.75 26.95 168,309 +0.41(+1.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.