iShares MSCI Philippines ETF (EPHE)
NYSEARCA: EPHE · Real-Time Price · USD
25.90
-0.08 (-0.31%)
Jan 7, 2026, 3:25 PM EST - Market open
EPHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 25.69 | 25.98 | 25.59 | 25.98 | 25.98 | 2.04% | 160,190 |
| Jan 5, 2026 | 25.41 | 25.54 | 25.37 | 25.46 | 25.46 | 0.63% | 152,138 |
| Jan 2, 2026 | 25.25 | 25.32 | 25.21 | 25.30 | 25.30 | 1.52% | 84,181 |
| Dec 31, 2025 | 25.06 | 25.07 | 24.92 | 24.92 | 24.92 | -0.56% | 174,419 |
| Dec 30, 2025 | 25.03 | 25.06 | 24.97 | 25.06 | 25.06 | -0.12% | 41,408 |
| Dec 29, 2025 | 25.07 | 25.11 | 24.97 | 25.09 | 25.09 | 0.04% | 135,463 |
| Dec 26, 2025 | 24.98 | 25.08 | 24.96 | 25.08 | 25.08 | 0.56% | 112,025 |
| Dec 24, 2025 | 24.97 | 24.97 | 24.83 | 24.94 | 24.94 | 0.04% | 52,691 |
| Dec 23, 2025 | 24.86 | 24.96 | 24.80 | 24.93 | 24.93 | -0.12% | 43,026 |
| Dec 22, 2025 | 24.79 | 24.96 | 24.79 | 24.96 | 24.96 | 1.22% | 99,310 |
| Dec 19, 2025 | 24.64 | 24.69 | 24.60 | 24.66 | 24.66 | -1.40% | 211,787 |
| Dec 18, 2025 | 25.06 | 25.07 | 24.94 | 25.01 | 25.01 | -0.36% | 42,021 |
| Dec 17, 2025 | 25.15 | 25.22 | 25.06 | 25.10 | 25.10 | -0.36% | 112,228 |
| Dec 16, 2025 | 24.95 | 25.19 | 24.95 | 25.19 | 25.19 | 0.96% | 49,184 |
| Dec 15, 2025 | 25.08 | 25.08 | 24.95 | 24.95 | 24.75 | 0.20% | 109,604 |
| Dec 12, 2025 | 25.09 | 25.10 | 24.90 | 24.90 | 24.70 | -0.48% | 72,449 |
| Dec 11, 2025 | 24.74 | 25.02 | 24.74 | 25.02 | 24.82 | 1.17% | 146,165 |
| Dec 10, 2025 | 24.49 | 24.80 | 24.49 | 24.73 | 24.53 | 0.24% | 133,437 |
| Dec 9, 2025 | 24.61 | 24.67 | 24.50 | 24.67 | 24.47 | 0.37% | 268,215 |
| Dec 8, 2025 | 24.67 | 24.67 | 24.50 | 24.58 | 24.38 | -0.61% | 77,914 |
| Dec 5, 2025 | 24.60 | 24.78 | 24.60 | 24.73 | 24.53 | 2.19% | 81,780 |
| Dec 4, 2025 | 24.52 | 24.52 | 24.20 | 24.20 | 24.01 | -1.94% | 431,912 |
| Dec 3, 2025 | 24.71 | 24.71 | 24.58 | 24.68 | 24.48 | -1.52% | 128,132 |
| Dec 2, 2025 | 25.16 | 25.19 | 25.01 | 25.06 | 24.86 | -0.71% | 265,123 |
| Dec 1, 2025 | 25.17 | 25.28 | 25.06 | 25.24 | 25.04 | 0.12% | 140,947 |
| Nov 28, 2025 | 25.01 | 25.23 | 25.01 | 25.21 | 25.01 | 0.76% | 171,436 |
| Nov 26, 2025 | 25.07 | 25.07 | 24.93 | 25.02 | 24.82 | 0.08% | 138,277 |
| Nov 25, 2025 | 24.92 | 25.00 | 24.85 | 25.00 | 24.80 | 0.12% | 160,048 |
| Nov 24, 2025 | 25.03 | 25.06 | 24.92 | 24.97 | 24.77 | -0.36% | 216,413 |
| Nov 21, 2025 | 24.89 | 25.09 | 24.83 | 25.06 | 24.86 | 2.83% | 432,196 |
| Nov 20, 2025 | 24.56 | 24.60 | 24.35 | 24.37 | 24.18 | 0.58% | 248,628 |
| Nov 19, 2025 | 24.24 | 24.29 | 24.05 | 24.23 | 24.04 | 0.87% | 188,418 |
| Nov 18, 2025 | 23.93 | 24.04 | 23.88 | 24.02 | 23.83 | 0.29% | 185,896 |
| Nov 17, 2025 | 24.00 | 24.01 | 23.87 | 23.95 | 23.76 | 2.88% | 132,284 |
| Nov 14, 2025 | 23.29 | 23.32 | 23.17 | 23.28 | 23.09 | -1.73% | 203,887 |
| Nov 13, 2025 | 23.69 | 23.79 | 23.60 | 23.69 | 23.50 | 0.38% | 160,653 |
| Nov 12, 2025 | 23.56 | 23.64 | 23.50 | 23.60 | 23.41 | 0.81% | 71,961 |
| Nov 11, 2025 | 23.44 | 23.50 | 23.35 | 23.41 | 23.22 | -1.22% | 163,487 |
| Nov 10, 2025 | 23.67 | 23.76 | 23.63 | 23.70 | 23.51 | -0.38% | 89,304 |
| Nov 7, 2025 | 23.82 | 23.82 | 23.67 | 23.79 | 23.60 | -1.33% | 98,166 |
| Nov 6, 2025 | 24.23 | 24.23 | 24.08 | 24.11 | 23.92 | -0.33% | 82,170 |
| Nov 5, 2025 | 24.11 | 24.24 | 24.07 | 24.19 | 24.00 | -0.78% | 67,223 |
| Nov 4, 2025 | 24.28 | 24.40 | 24.26 | 24.38 | 24.19 | 0.95% | 137,014 |
| Nov 3, 2025 | 24.23 | 24.23 | 24.13 | 24.15 | 23.96 | -1.63% | 133,231 |
| Oct 31, 2025 | 24.47 | 24.58 | 24.47 | 24.55 | 24.35 | 0.61% | 55,046 |
| Oct 30, 2025 | 24.51 | 24.51 | 24.36 | 24.40 | 24.20 | -1.37% | 41,420 |
| Oct 29, 2025 | 24.75 | 24.84 | 24.61 | 24.74 | 24.54 | 1.23% | 77,636 |
| Oct 28, 2025 | 24.36 | 24.53 | 24.36 | 24.44 | 24.24 | 0.16% | 89,334 |
| Oct 27, 2025 | 24.40 | 24.43 | 24.34 | 24.40 | 24.20 | -1.21% | 60,551 |
| Oct 24, 2025 | 24.81 | 24.82 | 24.70 | 24.70 | 24.50 | -1.16% | 54,991 |