Skip to main content
logo
iShares MSCI Philippines ETF (EPHE)
NYSEARCA: EPHE · Real-Time Price · USD
24.33
-0.37 (-1.50%)
At close: Jun 5, 2026, 4:00 PM EDT
24.50
+0.17 (0.70%)
After-hours: Jun 5, 2026, 8:00 PM EDT

EPHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202624.6524.6724.3324.3324.33-1.50%90,214
Jun 4, 202624.5024.7423.5624.7024.700.24%153,660
Jun 3, 202624.6824.7224.6124.6424.640.24%64,816
Jun 2, 202624.4624.5824.3824.5824.582.89%250,646
Jun 1, 202623.7723.9823.6623.8923.890.13%269,407
May 29, 202624.0024.0123.8223.8623.86-2.13%239,663
May 28, 202624.1924.4924.1424.3824.38-1.06%126,918
May 27, 202624.6224.6924.6124.6424.640.20%14,682
May 26, 202624.5824.6124.4424.5924.59-0.53%113,257
May 22, 202624.6524.8024.6124.7224.720.37%112,556
May 21, 202624.5024.7524.4524.6324.630.41%21,270
May 20, 202624.3224.6524.2624.5324.531.36%147,517
May 19, 202624.2424.4524.2024.2024.20-1.39%85,406
May 18, 202624.6824.7724.4624.5424.54-0.41%106,257
May 15, 202624.8024.8024.6224.6424.64-0.65%37,733
May 14, 202624.8624.9024.7924.8024.800.08%63,884
May 13, 202624.6424.8224.6424.7824.780.57%51,955
May 12, 202624.8024.8024.5624.6424.64-1.60%150,211
May 11, 202625.1125.1725.0425.0425.04-0.67%116,776
May 8, 202625.1025.3025.1025.2125.210.16%180,594
May 7, 202625.5125.6125.1725.1725.170.32%287,281
May 6, 202624.9725.1624.9725.0925.092.74%87,402
May 5, 202624.4924.4924.4224.4224.420.45%70,961
May 4, 202624.3924.5124.2824.3124.31-101,935
May 1, 202624.2824.4324.2624.3124.310.45%59,646
Apr 30, 202624.1424.2824.1124.2024.200.41%67,626
Apr 29, 202624.1124.1824.0524.1024.10-0.21%32,843
Apr 28, 202624.1024.2024.1024.1524.15-1.63%54,598
Apr 27, 202624.6024.6124.5024.5524.55-0.65%27,253
Apr 24, 202624.7624.7724.6424.7124.71-0.40%43,991
Apr 23, 202625.0625.0624.6724.8124.81-1.16%26,635
Apr 22, 202625.0225.1525.0225.1025.10-19,937
Apr 21, 202625.3125.3124.9525.1025.10-0.99%159,001
Apr 20, 202625.3325.3925.2425.3525.35-0.63%68,388
Apr 17, 202625.5025.7125.4825.5125.510.75%157,439
Apr 16, 202625.2225.3925.2225.3225.32-0.59%77,187
Apr 15, 202625.4225.5125.3525.4725.47-0.04%20,479
Apr 14, 202625.3725.5125.3325.4825.48-52,375
Apr 13, 202625.2825.5025.2625.4825.48-0.04%123,294
Apr 10, 202625.6925.6925.4325.4925.49-0.70%120,279
Apr 9, 202625.6825.7325.4625.6725.67-0.16%90,465
Apr 8, 202625.8425.8525.5725.7125.713.29%134,448
Apr 7, 202624.7824.9124.6824.8924.890.40%154,719
Apr 6, 202624.7224.8324.6624.7924.790.45%56,022
Apr 2, 202624.4324.7824.2324.6824.68-0.68%82,037
Apr 1, 202624.9525.0924.8424.8524.850.08%82,368
Mar 31, 202624.3224.9324.3224.8324.833.11%128,665
Mar 30, 202624.2124.2223.9924.0824.08-1.07%110,536
Mar 27, 202624.4024.5824.2824.3424.34-0.90%77,187
Mar 26, 202624.7524.8024.4724.5624.56-1.76%156,222