Skip to main content
logo
iShares MSCI Philippines ETF (EPHE)
NYSEARCA: EPHE · Real-Time Price · USD
25.66
+0.06 (0.23%)
At close: Jul 20, 2026, 4:00 PM EDT
25.68
+0.02 (0.08%)
After-hours: Jul 20, 2026, 4:10 PM EDT

EPHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202625.6825.7625.5725.71-0.43%37,775
Jul 17, 202625.4025.6525.4025.6025.600.75%26,427
Jul 16, 202625.3025.4525.2825.4125.410.99%69,913
Jul 15, 202625.0525.2124.9925.1625.16-0.08%77,699
Jul 14, 202625.1025.1925.0425.1825.181.00%89,073
Jul 13, 202625.0925.1024.9324.9324.93-1.35%42,404
Jul 10, 202625.2225.2725.1225.2725.271.45%42,595
Jul 9, 202625.0325.0324.8124.9124.91-0.44%475,013
Jul 8, 202624.9325.1024.8825.0225.020.32%34,439
Jul 7, 202625.0425.0724.9024.9424.94-0.32%108,194
Jul 6, 202624.9725.0624.9625.0225.022.21%49,542
Jul 2, 202624.5624.6824.4224.4824.481.37%70,091
Jul 1, 202624.2224.3224.1224.1524.15-0.04%322,583
Jun 30, 202624.2824.2824.1024.1624.16-1.99%373,551
Jun 29, 202624.7524.8124.6024.6524.650.98%340,988
Jun 26, 202624.4524.6124.4124.4124.41-0.20%122,934
Jun 25, 202624.7424.7424.4124.4624.460.33%63,045
Jun 24, 202624.2724.4824.2724.3824.38-2.09%92,746
Jun 23, 202624.8725.0024.8224.9024.900.69%103,377
Jun 22, 202624.7724.8024.6724.7324.73-3.02%71,546
Jun 18, 202625.5725.5725.3925.5025.501.63%36,439
Jun 17, 202625.3925.4425.0925.0925.09-3.57%242,203
Jun 16, 202626.0926.0925.9426.0226.02-0.46%105,800
Jun 15, 202626.0026.3325.9226.1426.146.60%287,264
Jun 12, 202624.9525.2024.8625.0024.520.97%149,099
Jun 11, 202624.5324.8924.4124.7624.290.94%137,378
Jun 10, 202624.6224.7724.5124.5324.060.37%59,687
Jun 9, 202624.7024.8124.2524.4423.97-140,222
Jun 8, 202624.5624.5924.4324.4423.970.45%78,717
Jun 5, 202624.6524.6724.3324.3323.86-1.50%90,504
Jun 4, 202624.5024.7423.5624.7024.230.24%154,767
Jun 3, 202624.6824.7224.6124.6424.170.24%64,816
Jun 2, 202624.4624.5824.3824.5824.112.89%250,646
Jun 1, 202623.7723.9823.6623.8923.430.13%269,407
May 29, 202624.0024.0123.8223.8623.40-2.13%239,972
May 28, 202624.1924.4924.1424.3823.91-1.06%126,922
May 27, 202624.6224.6924.6124.6424.170.20%14,682
May 26, 202624.5824.6124.4424.5924.12-0.53%113,402
May 22, 202624.6524.8024.6124.7224.250.37%112,556
May 21, 202624.5024.7524.4524.6324.160.41%21,270
May 20, 202624.3224.6524.2624.5324.061.36%147,917
May 19, 202624.2424.4524.2024.2023.74-1.39%85,406
May 18, 202624.6824.7724.4624.5424.07-0.41%106,707
May 15, 202624.8024.8024.6224.6424.17-0.65%37,733
May 14, 202624.8624.9024.7924.8024.320.08%63,884
May 13, 202624.6424.8224.6424.7824.300.57%51,955
May 12, 202624.8024.8024.5624.6424.17-1.60%150,211
May 11, 202625.1125.1725.0425.0424.56-0.67%116,776
May 8, 202625.1025.3025.1025.2124.730.16%180,594
May 7, 202625.5125.6125.1725.1724.690.32%287,281