iShares MSCI Philippines ETF (EPHE)
NYSEARCA: EPHE · Real-Time Price · USD
25.32
-0.81 (-3.10%)
Mar 6, 2026, 4:00 PM EST - Market closed
EPHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.70 | 25.78 | 25.22 | 25.32 | 25.32 | -3.10% | 804,953 |
| Mar 5, 2026 | 26.44 | 26.49 | 25.89 | 26.13 | 26.13 | -0.99% | 198,819 |
| Mar 4, 2026 | 26.38 | 26.47 | 26.24 | 26.39 | 26.39 | -0.94% | 158,763 |
| Mar 3, 2026 | 26.69 | 26.73 | 26.20 | 26.64 | 26.64 | -1.00% | 258,465 |
| Mar 2, 2026 | 27.00 | 27.05 | 26.82 | 26.91 | 26.91 | -3.58% | 262,381 |
| Feb 27, 2026 | 27.98 | 28.03 | 27.79 | 27.91 | 27.91 | -0.85% | 56,055 |
| Feb 26, 2026 | 28.30 | 28.30 | 28.01 | 28.15 | 28.15 | -0.78% | 94,357 |
| Feb 25, 2026 | 28.09 | 28.40 | 28.07 | 28.37 | 28.37 | 2.31% | 189,563 |
| Feb 24, 2026 | 27.65 | 27.79 | 27.56 | 27.73 | 27.73 | 0.73% | 372,932 |
| Feb 23, 2026 | 27.49 | 27.58 | 27.44 | 27.53 | 27.53 | 1.36% | 264,650 |
| Feb 20, 2026 | 26.92 | 27.20 | 26.92 | 27.16 | 27.16 | 1.23% | 161,926 |
| Feb 19, 2026 | 26.77 | 26.90 | 26.70 | 26.83 | 26.83 | 0.19% | 62,671 |
| Feb 18, 2026 | 26.73 | 26.96 | 26.73 | 26.78 | 26.78 | 0.37% | 63,204 |
| Feb 17, 2026 | 26.58 | 26.76 | 26.56 | 26.68 | 26.68 | -1.08% | 76,376 |
| Feb 13, 2026 | 27.00 | 27.07 | 26.89 | 26.97 | 26.97 | 0.11% | 134,948 |
| Feb 12, 2026 | 27.24 | 27.28 | 26.94 | 26.94 | 26.94 | -1.14% | 220,854 |
| Feb 11, 2026 | 27.14 | 27.27 | 27.14 | 27.25 | 27.25 | 1.19% | 175,504 |
| Feb 10, 2026 | 26.84 | 26.98 | 26.84 | 26.93 | 26.93 | 1.93% | 70,978 |
| Feb 9, 2026 | 26.55 | 26.55 | 26.40 | 26.42 | 26.42 | -1.16% | 174,198 |
| Feb 6, 2026 | 26.50 | 26.80 | 26.50 | 26.73 | 26.73 | 1.06% | 64,373 |
| Feb 5, 2026 | 26.37 | 26.49 | 26.36 | 26.45 | 26.45 | 0.46% | 74,328 |
| Feb 4, 2026 | 26.47 | 26.47 | 26.24 | 26.33 | 26.33 | -0.45% | 159,641 |
| Feb 3, 2026 | 26.49 | 26.49 | 26.29 | 26.45 | 26.45 | 0.80% | 122,063 |
| Feb 2, 2026 | 26.04 | 26.30 | 26.04 | 26.24 | 26.24 | 1.04% | 188,785 |
| Jan 30, 2026 | 25.94 | 26.08 | 25.94 | 25.97 | 25.97 | 1.25% | 136,725 |
| Jan 29, 2026 | 25.80 | 25.80 | 25.54 | 25.65 | 25.65 | -2.58% | 238,979 |
| Jan 28, 2026 | 26.30 | 26.38 | 26.16 | 26.33 | 26.33 | 0.38% | 214,822 |
| Jan 27, 2026 | 26.11 | 26.23 | 26.02 | 26.23 | 26.23 | 0.77% | 273,442 |
| Jan 26, 2026 | 26.04 | 26.06 | 25.92 | 26.03 | 26.03 | -0.69% | 175,600 |
| Jan 23, 2026 | 26.23 | 26.24 | 26.11 | 26.21 | 26.21 | -0.53% | 159,009 |
| Jan 22, 2026 | 26.46 | 26.52 | 26.35 | 26.35 | 26.35 | 0.30% | 137,603 |
| Jan 21, 2026 | 26.10 | 26.27 | 26.04 | 26.27 | 26.27 | 1.04% | 145,562 |
| Jan 20, 2026 | 26.11 | 26.15 | 26.00 | 26.00 | 26.00 | -1.59% | 266,335 |
| Jan 16, 2026 | 26.43 | 26.43 | 26.31 | 26.42 | 26.42 | 0.15% | 107,934 |
| Jan 15, 2026 | 26.34 | 26.54 | 26.33 | 26.38 | 26.38 | 1.31% | 117,805 |
| Jan 14, 2026 | 26.14 | 26.14 | 26.01 | 26.04 | 26.04 | -0.76% | 146,762 |
| Jan 13, 2026 | 26.34 | 26.34 | 26.15 | 26.24 | 26.24 | -0.64% | 150,668 |
| Jan 12, 2026 | 26.27 | 26.42 | 26.26 | 26.41 | 26.41 | 1.07% | 208,559 |
| Jan 9, 2026 | 26.08 | 26.19 | 26.08 | 26.13 | 26.13 | 0.19% | 270,569 |
| Jan 8, 2026 | 25.99 | 26.12 | 25.99 | 26.08 | 26.08 | 0.62% | 97,278 |
| Jan 7, 2026 | 25.80 | 25.94 | 25.77 | 25.92 | 25.92 | -0.23% | 153,483 |
| 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 |