iShares MSCI Philippines ETF (EPHE)
NYSEARCA: EPHE · Real-Time Price · USD
24.40
-0.30 (-1.21%)
At close: Oct 27, 2025, 4:00 PM EDT
24.40
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:30 PM EDT
EPHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 24.40 | 24.43 | 24.34 | 24.40 | - | -1.21% | 60,498 |
| Oct 24, 2025 | 24.81 | 24.82 | 24.70 | 24.70 | 24.70 | -1.16% | 54,991 |
| Oct 23, 2025 | 24.94 | 25.06 | 24.88 | 24.99 | 24.99 | 0.68% | 64,494 |
| Oct 22, 2025 | 24.93 | 24.93 | 24.82 | 24.82 | 24.82 | -1.15% | 49,478 |
| Oct 21, 2025 | 25.30 | 25.30 | 25.08 | 25.11 | 25.11 | -0.87% | 81,547 |
| Oct 20, 2025 | 25.41 | 25.41 | 25.30 | 25.33 | 25.33 | -0.31% | 47,913 |
| Oct 17, 2025 | 25.36 | 25.41 | 25.28 | 25.41 | 25.41 | -0.04% | 27,581 |
| Oct 16, 2025 | 25.43 | 25.52 | 25.39 | 25.42 | 25.42 | -0.08% | 25,938 |
| Oct 15, 2025 | 25.44 | 25.52 | 25.34 | 25.44 | 25.44 | -0.04% | 70,795 |
| Oct 14, 2025 | 25.30 | 25.48 | 25.26 | 25.45 | 25.45 | 0.59% | 35,835 |
| Oct 13, 2025 | 25.19 | 25.30 | 25.18 | 25.30 | 25.30 | 1.73% | 54,636 |
| Oct 10, 2025 | 25.29 | 25.36 | 24.87 | 24.87 | 24.87 | -1.31% | 67,103 |
| Oct 9, 2025 | 25.27 | 25.40 | 25.19 | 25.20 | 25.20 | -1.83% | 93,669 |
| Oct 8, 2025 | 25.58 | 25.80 | 25.58 | 25.67 | 25.67 | 1.22% | 60,128 |
| Oct 7, 2025 | 25.46 | 25.54 | 25.36 | 25.36 | 25.36 | 1.04% | 57,803 |
| Oct 6, 2025 | 25.22 | 25.26 | 25.05 | 25.10 | 25.10 | -1.91% | 71,067 |
| Oct 3, 2025 | 25.54 | 25.60 | 25.51 | 25.59 | 25.59 | 1.47% | 45,137 |
| Oct 2, 2025 | 25.20 | 25.34 | 25.06 | 25.22 | 25.22 | 0.08% | 347,801 |
| Oct 1, 2025 | 25.13 | 25.29 | 25.13 | 25.20 | 25.20 | 1.45% | 77,243 |
| Sep 30, 2025 | 24.85 | 24.86 | 24.70 | 24.84 | 24.84 | -0.80% | 194,587 |
| Sep 29, 2025 | 25.02 | 25.14 | 25.02 | 25.04 | 25.04 | -0.32% | 44,921 |
| Sep 26, 2025 | 25.05 | 25.25 | 25.05 | 25.12 | 25.12 | 0.12% | 115,885 |
| Sep 25, 2025 | 25.24 | 25.24 | 25.01 | 25.09 | 25.09 | -2.34% | 103,245 |
| Sep 24, 2025 | 25.85 | 25.88 | 25.57 | 25.69 | 25.69 | -1.80% | 90,314 |
| Sep 23, 2025 | 26.12 | 26.22 | 26.00 | 26.16 | 26.16 | -1.65% | 163,086 |
| Sep 22, 2025 | 26.61 | 26.69 | 26.50 | 26.60 | 26.60 | -0.75% | 170,428 |
| Sep 19, 2025 | 26.68 | 26.83 | 26.60 | 26.80 | 26.80 | 1.28% | 183,742 |
| Sep 18, 2025 | 26.54 | 26.54 | 26.32 | 26.46 | 26.46 | -0.34% | 38,836 |
| Sep 17, 2025 | 26.52 | 26.72 | 26.43 | 26.55 | 26.55 | 1.26% | 94,666 |
| Sep 16, 2025 | 26.17 | 26.34 | 26.16 | 26.22 | 26.22 | 1.98% | 86,938 |
| Sep 15, 2025 | 25.78 | 25.85 | 25.66 | 25.71 | 25.71 | -0.35% | 89,811 |
| Sep 12, 2025 | 25.89 | 25.89 | 25.75 | 25.80 | 25.80 | -0.77% | 33,244 |
| Sep 11, 2025 | 25.90 | 26.00 | 25.88 | 26.00 | 26.00 | 0.31% | 50,298 |
| Sep 10, 2025 | 25.90 | 26.02 | 25.77 | 25.92 | 25.92 | -0.65% | 211,736 |
| Sep 9, 2025 | 26.10 | 26.10 | 25.94 | 26.09 | 26.09 | - | 38,088 |
| Sep 8, 2025 | 26.15 | 26.25 | 26.06 | 26.09 | 26.09 | 0.12% | 118,984 |
| Sep 5, 2025 | 26.18 | 26.24 | 26.06 | 26.06 | 26.06 | 1.09% | 36,150 |
| Sep 4, 2025 | 25.82 | 25.86 | 25.76 | 25.78 | 25.78 | 0.78% | 26,805 |
| Sep 3, 2025 | 25.69 | 25.69 | 25.48 | 25.58 | 25.58 | -0.39% | 338,252 |
| Sep 2, 2025 | 25.76 | 25.82 | 25.63 | 25.68 | 25.68 | -1.80% | 72,096 |
| Aug 29, 2025 | 26.01 | 26.15 | 25.96 | 26.15 | 26.15 | -0.91% | 83,871 |
| Aug 28, 2025 | 26.31 | 26.39 | 26.20 | 26.39 | 26.39 | -0.64% | 38,456 |
| Aug 27, 2025 | 26.38 | 26.56 | 26.27 | 26.56 | 26.56 | 1.68% | 192,129 |
| Aug 26, 2025 | 26.09 | 26.29 | 25.96 | 26.12 | 26.12 | -2.14% | 411,562 |
| Aug 25, 2025 | 26.70 | 26.70 | 26.65 | 26.69 | 26.69 | 0.23% | 68,253 |
| Aug 22, 2025 | 26.46 | 26.91 | 26.43 | 26.63 | 26.63 | 1.84% | 106,590 |
| Aug 21, 2025 | 26.34 | 26.34 | 26.15 | 26.15 | 26.15 | -0.76% | 24,492 |
| Aug 20, 2025 | 26.32 | 26.35 | 26.23 | 26.35 | 26.35 | 0.38% | 6,714 |
| Aug 19, 2025 | 26.26 | 26.28 | 26.19 | 26.25 | 26.25 | -0.34% | 53,281 |
| Aug 18, 2025 | 26.37 | 26.44 | 26.29 | 26.34 | 26.34 | -0.19% | 66,667 |