iShares MSCI Philippines ETF (EPHE)
NYSEARCA: EPHE · Real-Time Price · USD
26.63
+0.14 (0.53%)
Aug 8, 2025, 12:29 PM - Market open
EPHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 26.59 | 26.64 | 26.55 | 26.63 | - | 0.53% | 28,912 |
| Aug 7, 2025 | 26.57 | 26.60 | 26.42 | 26.49 | 26.49 | 0.30% | 42,321 |
| Aug 6, 2025 | 26.37 | 26.43 | 26.31 | 26.41 | 26.41 | 0.96% | 89,790 |
| Aug 5, 2025 | 26.32 | 26.32 | 26.06 | 26.16 | 26.16 | -0.72% | 385,864 |
| Aug 4, 2025 | 26.23 | 26.50 | 26.21 | 26.35 | 26.35 | 2.21% | 342,637 |
| Aug 1, 2025 | 25.90 | 25.97 | 25.62 | 25.78 | 25.78 | 1.42% | 110,139 |
| Jul 31, 2025 | 25.52 | 25.56 | 25.42 | 25.42 | 25.42 | -2.88% | 80,876 |
| Jul 30, 2025 | 26.26 | 26.26 | 26.11 | 26.18 | 26.18 | -0.74% | 35,408 |
| Jul 29, 2025 | 26.35 | 26.45 | 26.35 | 26.37 | 26.37 | -0.68% | 26,381 |
| Jul 28, 2025 | 26.69 | 26.69 | 26.55 | 26.55 | 26.55 | -0.76% | 33,582 |
| Jul 25, 2025 | 26.77 | 26.79 | 26.66 | 26.75 | 26.75 | -0.92% | 67,052 |
| Jul 24, 2025 | 27.13 | 27.13 | 26.96 | 27.00 | 27.00 | -0.33% | 43,898 |
| Jul 23, 2025 | 26.96 | 27.12 | 26.95 | 27.09 | 27.09 | 2.15% | 57,639 |
| Jul 22, 2025 | 26.49 | 26.58 | 26.43 | 26.52 | 26.52 | 0.68% | 118,846 |
| Jul 21, 2025 | 26.27 | 26.41 | 26.27 | 26.34 | 26.34 | 0.88% | 41,943 |
| Jul 18, 2025 | 26.17 | 26.25 | 26.11 | 26.11 | 26.11 | 0.12% | 34,163 |
| Jul 17, 2025 | 25.95 | 26.09 | 25.90 | 26.08 | 26.08 | -1.02% | 118,324 |
| Jul 16, 2025 | 26.26 | 26.37 | 26.11 | 26.35 | 26.35 | -2.26% | 204,326 |
| Jul 15, 2025 | 26.97 | 27.01 | 26.85 | 26.96 | 26.96 | -1.46% | 64,474 |
| Jul 14, 2025 | 27.23 | 27.39 | 27.17 | 27.36 | 27.36 | 0.85% | 72,252 |
| Jul 11, 2025 | 27.14 | 27.18 | 26.76 | 27.13 | 27.13 | -0.22% | 128,783 |
| Jul 10, 2025 | 27.12 | 27.20 | 26.78 | 27.19 | 27.19 | 0.15% | 201,052 |
| Jul 9, 2025 | 27.14 | 27.24 | 27.09 | 27.15 | 27.15 | 1.38% | 173,380 |
| Jul 8, 2025 | 26.87 | 26.87 | 26.72 | 26.78 | 26.78 | 0.22% | 54,121 |
| Jul 7, 2025 | 26.91 | 26.94 | 26.68 | 26.72 | 26.72 | -1.33% | 50,856 |
| Jul 3, 2025 | 27.14 | 27.14 | 26.96 | 27.08 | 27.08 | 0.30% | 58,403 |
| Jul 2, 2025 | 26.92 | 27.06 | 26.84 | 27.00 | 27.00 | -0.52% | 27,115 |
| Jul 1, 2025 | 26.98 | 27.15 | 26.97 | 27.14 | 27.14 | 0.07% | 45,881 |
| Jun 30, 2025 | 27.11 | 27.16 | 26.92 | 27.12 | 27.12 | -0.40% | 72,046 |
| Jun 27, 2025 | 27.22 | 27.25 | 27.04 | 27.23 | 27.23 | 1.42% | 116,883 |
| Jun 26, 2025 | 26.80 | 26.93 | 26.80 | 26.85 | 26.85 | 0.15% | 35,782 |
| Jun 25, 2025 | 26.73 | 26.86 | 26.65 | 26.81 | 26.81 | 0.75% | 62,460 |
| Jun 24, 2025 | 26.39 | 26.75 | 26.39 | 26.61 | 26.61 | 2.50% | 67,718 |
| Jun 23, 2025 | 25.87 | 26.09 | 25.85 | 25.96 | 25.96 | -2.04% | 33,786 |
| Jun 20, 2025 | 26.67 | 26.67 | 26.40 | 26.50 | 26.50 | -0.75% | 200,213 |
| Jun 18, 2025 | 26.62 | 26.76 | 26.52 | 26.70 | 26.70 | -1.04% | 77,252 |
| Jun 17, 2025 | 27.08 | 27.17 | 26.89 | 26.98 | 26.98 | -1.35% | 219,144 |
| Jun 16, 2025 | 27.25 | 27.35 | 27.10 | 27.35 | 27.35 | -1.12% | 53,761 |
| Jun 13, 2025 | 27.82 | 27.83 | 27.53 | 27.66 | 27.33 | -1.50% | 182,968 |
| Jun 12, 2025 | 27.99 | 28.10 | 27.99 | 28.08 | 27.75 | 0.54% | 8,741 |
| Jun 11, 2025 | 27.97 | 28.02 | 27.88 | 27.93 | 27.60 | 0.40% | 44,894 |
| Jun 10, 2025 | 27.90 | 27.90 | 27.75 | 27.82 | 27.49 | -1.07% | 58,182 |
| Jun 9, 2025 | 28.01 | 28.20 | 27.92 | 28.12 | 27.79 | 0.61% | 171,747 |
| Jun 6, 2025 | 27.91 | 27.96 | 27.86 | 27.95 | 27.62 | -0.04% | 19,255 |
| Jun 5, 2025 | 27.91 | 28.04 | 27.90 | 27.96 | 27.63 | 1.08% | 99,143 |
| Jun 4, 2025 | 27.66 | 27.83 | 27.66 | 27.66 | 27.33 | -0.43% | 39,885 |
| Jun 3, 2025 | 27.77 | 27.92 | 27.75 | 27.78 | 27.45 | 0.65% | 24,856 |
| Jun 2, 2025 | 27.58 | 27.76 | 27.43 | 27.60 | 27.28 | 1.32% | 28,752 |
| May 30, 2025 | 27.51 | 27.53 | 27.19 | 27.24 | 26.92 | -2.16% | 263,834 |
| May 29, 2025 | 27.97 | 27.97 | 27.75 | 27.84 | 27.51 | -0.32% | 152,775 |