UK markets open in 3 hours 51 minutes

iShares MSCI Philippines ETF (EPHE)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
26.03+0.04 (+0.15%)
At close: 04:00PM EDT
26.03 0.00 (0.00%)
After hours: 06:59PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202425.9626.0525.8926.0326.0323,800
03 May 202425.9926.0025.8125.9925.9937,300
02 May 202425.7925.8925.5525.8925.89179,900
01 May 202425.6925.7625.6125.7525.754,400
30 Apr 202425.8925.8925.6525.7625.7623,400
29 Apr 202425.9126.0025.7626.0026.0091,700
26 Apr 202425.3725.4625.3425.3725.3727,100
25 Apr 202425.1125.2825.0725.2125.2125,900
24 Apr 202425.3325.3725.1825.2125.2149,800
23 Apr 202425.1825.3225.0825.2425.2485,500
22 Apr 202424.7824.9824.7024.9024.9099,800
19 Apr 202424.7824.8924.7324.7424.74158,000
18 Apr 202425.1625.3325.0725.0725.0768,800
17 Apr 202425.1125.1724.8624.8624.8666,100
16 Apr 202425.0725.1124.8424.9224.92102,800
15 Apr 202425.8025.8125.4525.4525.4564,600
12 Apr 202426.1726.2325.9226.0126.0167,900
11 Apr 202426.3826.4026.2326.4026.4087,500
10 Apr 202426.4626.4726.3026.3226.3273,800
09 Apr 202426.6526.8026.6126.6926.69103,100
08 Apr 202426.5926.6926.5526.5626.56128,900
05 Apr 202426.5526.5826.4426.4426.44229,300
04 Apr 202427.1827.2526.7326.7626.76373,600
03 Apr 202427.3027.3527.2527.3327.33174,300
02 Apr 202427.6127.6327.5327.5927.5955,400
01 Apr 202427.8227.8927.6227.7027.7041,200
28 Mar 202427.4927.6427.4927.6327.6348,700
27 Mar 202427.4227.5327.4227.4827.4856,600
26 Mar 202427.3627.3627.2827.3027.3039,400
25 Mar 202427.3027.3727.2627.3427.3487,700
22 Mar 202427.3827.3827.2427.2427.2451,400
21 Mar 202427.7027.8327.7027.7027.7046,900
20 Mar 202427.3027.5227.2927.4627.4656,200
19 Mar 202427.4927.6027.4127.5027.5036,300
18 Mar 202427.6227.7127.5927.5927.59167,100
15 Mar 202427.4527.4527.3027.3827.38148,300
14 Mar 202428.0528.0527.8827.9727.9730,900
13 Mar 202427.9528.0727.9528.0328.03116,700
12 Mar 202427.8027.9427.7027.9027.9094,800
11 Mar 202427.6827.8127.6227.8027.8049,500
08 Mar 202427.8127.9427.7427.7627.76278,000
07 Mar 202427.3827.5027.2627.4727.47283,200
06 Mar 202427.4627.5827.4627.4727.47182,700
05 Mar 202427.5027.5827.3627.4127.4185,200
04 Mar 202427.7327.8227.6627.7027.7082,300
01 Mar 202427.6427.6527.5627.6527.65164,300
29 Feb 202427.4727.4927.3827.4627.46145,000
28 Feb 202427.3027.3827.2527.3727.37115,400
27 Feb 202427.4727.4727.3727.4327.43489,300
26 Feb 202427.5727.6127.4927.5927.59116,100
23 Feb 202427.7727.8527.6827.8427.8496,300
22 Feb 202427.6327.7727.6127.7727.7799,900
21 Feb 202427.4327.5527.4327.5527.5542,700
20 Feb 202427.3427.4227.2627.3627.36143,400
16 Feb 202427.5027.5927.3527.5427.5437,900
15 Feb 202427.4727.6227.4727.6227.6238,500
14 Feb 202427.2727.4027.2527.4027.4024,800
13 Feb 202427.0627.1926.9126.9726.9751,300
12 Feb 202427.2827.4427.2827.4327.4360,200
09 Feb 202427.4027.4627.3127.4627.4630,500
08 Feb 202427.4327.5427.3227.4027.40102,100
07 Feb 202427.3427.4227.2727.4027.40256,400
06 Feb 202426.8226.9326.7726.8426.8450,200
05 Feb 202426.5926.7026.5326.6726.6744,400
02 Feb 202426.5826.7426.4926.6126.6138,500
01 Feb 202426.4126.5226.3626.5126.5137,700
31 Jan 202426.4126.6226.4126.4826.48104,500
30 Jan 202426.2626.3126.2226.2726.2741,200
29 Jan 202426.2126.4126.1926.4126.41107,100
26 Jan 202426.3626.5426.3626.4426.4449,100
25 Jan 202426.4326.5226.2626.3126.3191,400
24 Jan 202426.6526.7526.3326.3726.37439,100
23 Jan 202426.3326.4226.2626.3426.34148,000
22 Jan 202426.1526.2326.1526.1826.1873,700
19 Jan 202426.0926.3125.9926.2926.2987,500
18 Jan 202426.1126.1225.9726.0826.08115,700
17 Jan 202426.1526.2625.9226.2626.26256,100
16 Jan 202426.4426.4926.3026.3526.3571,000
12 Jan 202426.5426.7926.5226.6126.6153,200
11 Jan 202426.1826.3926.1026.2526.2578,000
10 Jan 202426.1726.1725.9926.0926.09113,400
09 Jan 202426.3326.3726.1326.2426.24103,800
08 Jan 202426.5926.7226.4026.6326.6399,100
05 Jan 202426.5926.7426.5426.6126.6183,800
04 Jan 202426.3526.4426.1826.3926.3939,100
03 Jan 202425.9125.9125.6325.8125.8151,300
02 Jan 202426.1226.2025.9126.0626.06107,300
29 Dec 202325.9426.0525.7925.9925.9918,900
28 Dec 202325.8826.1325.8826.0626.0627,100
27 Dec 202325.9126.0025.7825.9025.9021,600
26 Dec 202325.9826.0425.8926.0126.0113,200
22 Dec 202325.8426.0625.8426.0226.0220,300
21 Dec 202325.7826.0025.7625.8725.8720,400
20 Dec 202325.9626.0025.7425.7825.7840,900
20 Dec 20230.212 Dividend
19 Dec 202325.9926.1025.9126.0025.7951,400
18 Dec 202325.8325.9625.8025.9525.7472,300
15 Dec 202325.8525.9225.5225.7225.5178,400
14 Dec 202325.6025.8025.5825.7125.5094,600
13 Dec 202325.2425.4725.0025.4525.2461,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...