Skip to main content
logo
iShares MSCI Philippines ETF (EPHE)
NYSEARCA: EPHE · Real-Time Price · USD
25.71
-0.09 (-0.35%)
At close: Sep 15, 2025, 4:00 PM EDT
25.99
+0.28 (1.09%)
After-hours: Sep 15, 2025, 4:31 PM EDT

EPHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202525.7825.8525.6625.71--0.35%89,685
Sep 12, 202525.8925.8925.7525.8025.80-0.77%33,244
Sep 11, 202525.9026.0025.8826.0026.000.31%50,298
Sep 10, 202525.9026.0225.7725.9225.92-0.65%211,736
Sep 9, 202526.1026.1025.9426.0926.09-38,088
Sep 8, 202526.1526.2526.0626.0926.090.12%118,984
Sep 5, 202526.1826.2426.0626.0626.061.09%36,150
Sep 4, 202525.8225.8625.7625.7825.780.78%26,805
Sep 3, 202525.6925.6925.4825.5825.58-0.39%338,252
Sep 2, 202525.7625.8225.6325.6825.68-1.80%72,096
Aug 29, 202526.0126.1525.9626.1526.15-0.91%83,871
Aug 28, 202526.3126.3926.2026.3926.39-0.64%38,456
Aug 27, 202526.3826.5626.2726.5626.561.68%192,129
Aug 26, 202526.0926.2925.9626.1226.12-2.14%411,562
Aug 25, 202526.7026.7026.6526.6926.690.23%68,253
Aug 22, 202526.4626.9126.4326.6326.631.84%106,590
Aug 21, 202526.3426.3426.1526.1526.15-0.76%24,492
Aug 20, 202526.3226.3526.2326.3526.350.38%6,714
Aug 19, 202526.2626.2826.1926.2526.25-0.34%53,281
Aug 18, 202526.3726.4426.2926.3426.34-0.19%66,667
Aug 15, 202526.4226.4326.3126.3926.390.42%43,111
Aug 14, 202526.4426.4426.1626.2826.28-1.65%129,266
Aug 13, 202526.7626.7926.7226.7226.720.64%65,573
Aug 12, 202526.3726.5726.3526.5526.551.37%33,346
Aug 11, 202526.2526.2526.1426.1926.19-1.65%83,960
Aug 8, 202526.5926.6526.5526.6326.630.53%55,233
Aug 7, 202526.5726.6026.4226.4926.490.30%42,321
Aug 6, 202526.3726.4326.3126.4126.410.96%89,790
Aug 5, 202526.3226.3226.0626.1626.16-0.72%385,864
Aug 4, 202526.2326.5026.2126.3526.352.21%342,637
Aug 1, 202525.9025.9725.6225.7825.781.42%110,139
Jul 31, 202525.5225.5625.4225.4225.42-2.88%80,876
Jul 30, 202526.2626.2626.1126.1826.18-0.74%35,408
Jul 29, 202526.3526.4526.3526.3726.37-0.68%26,381
Jul 28, 202526.6926.6926.5526.5526.55-0.76%33,582
Jul 25, 202526.7726.7926.6626.7526.75-0.92%67,052
Jul 24, 202527.1327.1326.9627.0027.00-0.33%43,898
Jul 23, 202526.9627.1226.9527.0927.092.15%57,639
Jul 22, 202526.4926.5826.4326.5226.520.68%118,846
Jul 21, 202526.2726.4126.2726.3426.340.88%41,943
Jul 18, 202526.1726.2526.1126.1126.110.12%34,163
Jul 17, 202525.9526.0925.9026.0826.08-1.02%118,324
Jul 16, 202526.2626.3726.1126.3526.35-2.26%204,326
Jul 15, 202526.9727.0126.8526.9626.96-1.46%64,474
Jul 14, 202527.2327.3927.1727.3627.360.85%72,252
Jul 11, 202527.1427.1826.7627.1327.13-0.22%128,783
Jul 10, 202527.1227.2026.7827.1927.190.15%201,052
Jul 9, 202527.1427.2427.0927.1527.151.38%173,380
Jul 8, 202526.8726.8726.7226.7826.780.22%54,121
Jul 7, 202526.9126.9426.6826.7226.72-1.33%50,856