iShares MSCI Philippines ETF (EPHE)
NYSEARCA: EPHE · Real-Time Price · USD
24.55
-0.16 (-0.65%)
At close: Apr 27, 2026, 4:00 PM EDT
24.55
0.00 (0.00%)
After-hours: Apr 27, 2026, 4:00 PM EDT
EPHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 24.60 | 24.61 | 24.50 | 24.53 | - | -0.73% | 12,104 |
| Apr 24, 2026 | 24.76 | 24.77 | 24.64 | 24.71 | 24.71 | -0.40% | 43,991 |
| Apr 23, 2026 | 25.06 | 25.06 | 24.67 | 24.81 | 24.81 | -1.16% | 26,632 |
| Apr 22, 2026 | 25.02 | 25.15 | 25.02 | 25.10 | 25.10 | - | 19,937 |
| Apr 21, 2026 | 25.31 | 25.31 | 24.95 | 25.10 | 25.10 | -0.99% | 159,001 |
| Apr 20, 2026 | 25.33 | 25.39 | 25.24 | 25.35 | 25.35 | -0.63% | 68,337 |
| Apr 17, 2026 | 25.50 | 25.71 | 25.48 | 25.51 | 25.51 | 0.75% | 157,439 |
| Apr 16, 2026 | 25.22 | 25.39 | 25.22 | 25.32 | 25.32 | -0.59% | 77,187 |
| Apr 15, 2026 | 25.42 | 25.51 | 25.35 | 25.47 | 25.47 | -0.04% | 20,474 |
| Apr 14, 2026 | 25.37 | 25.51 | 25.33 | 25.48 | 25.48 | - | 52,375 |
| Apr 13, 2026 | 25.28 | 25.50 | 25.26 | 25.48 | 25.48 | -0.04% | 123,294 |
| Apr 10, 2026 | 25.69 | 25.69 | 25.43 | 25.49 | 25.49 | -0.70% | 120,269 |
| Apr 9, 2026 | 25.68 | 25.73 | 25.46 | 25.67 | 25.67 | -0.16% | 90,465 |
| Apr 8, 2026 | 25.84 | 25.85 | 25.57 | 25.71 | 25.71 | 3.29% | 134,409 |
| Apr 7, 2026 | 24.78 | 24.91 | 24.68 | 24.89 | 24.89 | 0.40% | 153,008 |
| Apr 6, 2026 | 24.72 | 24.83 | 24.66 | 24.79 | 24.79 | 0.45% | 56,022 |
| Apr 2, 2026 | 24.43 | 24.78 | 24.23 | 24.68 | 24.68 | -0.68% | 82,020 |
| Apr 1, 2026 | 24.95 | 25.09 | 24.84 | 24.85 | 24.85 | 0.08% | 82,357 |
| 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 |