iShares MSCI Philippines ETF (EPHE)
NYSEARCA: EPHE · Real-Time Price · USD
24.83
+0.75 (3.11%)
Mar 31, 2026, 4:00 PM EDT - Market closed
EPHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 24.32 | 24.93 | 24.32 | 24.83 | 24.83 | 3.11% | 128,627 |
| Mar 30, 2026 | 24.21 | 24.22 | 23.99 | 24.08 | 24.08 | -1.07% | 110,300 |
| Mar 27, 2026 | 24.40 | 24.58 | 24.28 | 24.34 | 24.34 | -0.90% | 77,186 |
| Mar 26, 2026 | 24.75 | 24.80 | 24.47 | 24.56 | 24.56 | -1.76% | 155,822 |
| Mar 25, 2026 | 25.13 | 25.13 | 24.88 | 25.00 | 25.00 | 2.29% | 96,932 |
| Mar 24, 2026 | 24.50 | 24.60 | 24.33 | 24.44 | 24.44 | -2.20% | 91,152 |
| Mar 23, 2026 | 24.80 | 25.09 | 24.59 | 24.99 | 24.99 | 3.14% | 342,716 |
| Mar 20, 2026 | 24.62 | 24.69 | 24.23 | 24.23 | 24.23 | -1.86% | 167,136 |
| Mar 19, 2026 | 24.52 | 24.82 | 24.47 | 24.69 | 24.69 | 0.33% | 132,570 |
| Mar 18, 2026 | 24.74 | 24.85 | 24.48 | 24.61 | 24.61 | -1.09% | 104,626 |
| Mar 17, 2026 | 24.79 | 24.97 | 24.78 | 24.88 | 24.88 | 0.85% | 89,375 |
| Mar 16, 2026 | 24.69 | 24.80 | 24.50 | 24.67 | 24.67 | -1.20% | 403,730 |
| Mar 13, 2026 | 25.06 | 25.10 | 24.88 | 24.97 | 24.97 | -0.40% | 145,820 |
| Mar 12, 2026 | 25.09 | 25.20 | 24.83 | 25.07 | 25.07 | -1.22% | 314,945 |
| Mar 11, 2026 | 25.46 | 25.53 | 25.29 | 25.38 | 25.38 | -0.63% | 116,990 |
| Mar 10, 2026 | 25.27 | 25.70 | 25.27 | 25.54 | 25.54 | 1.03% | 482,324 |
| Mar 9, 2026 | 24.66 | 25.28 | 24.50 | 25.28 | 25.28 | -0.16% | 417,817 |
| 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 |