iShares MSCI Philippines ETF (EPHE)
NYSEARCA: EPHE · Real-Time Price · USD
24.97
-0.27 (-1.07%)
Aug 25, 2026, 2:46 PM EDT - Market open
EPHE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 25.20 | 25.21 | 25.05 | 25.12 | - | -0.48% | 34,593 |
| Aug 24, 2026 | 25.25 | 25.35 | 25.21 | 25.24 | 25.24 | 0.04% | 81,713 |
| Aug 21, 2026 | 25.31 | 25.31 | 25.23 | 25.23 | 25.23 | - | 132,165 |
| Aug 20, 2026 | 25.23 | 25.28 | 25.17 | 25.23 | 25.23 | 0.52% | 157,372 |
| Aug 19, 2026 | 25.08 | 25.15 | 24.93 | 25.10 | 25.10 | -0.55% | 615,188 |
| Aug 18, 2026 | 25.37 | 25.37 | 25.20 | 25.24 | 25.24 | -0.86% | 124,550 |
| Aug 17, 2026 | 25.53 | 25.53 | 25.44 | 25.46 | 25.46 | -0.66% | 242,530 |
| Aug 14, 2026 | 25.68 | 25.71 | 25.60 | 25.63 | 25.63 | -0.16% | 201,246 |
| Aug 13, 2026 | 25.67 | 25.80 | 25.55 | 25.67 | 25.67 | -0.89% | 478,693 |
| Aug 12, 2026 | 25.93 | 25.95 | 25.82 | 25.90 | 25.90 | 0.58% | 92,429 |
| Aug 11, 2026 | 25.86 | 25.89 | 25.72 | 25.75 | 25.75 | -0.39% | 65,472 |
| Aug 10, 2026 | 25.79 | 25.86 | 25.70 | 25.85 | 25.85 | -0.46% | 129,143 |
| Aug 7, 2026 | 25.77 | 25.97 | 25.77 | 25.97 | 25.97 | 0.78% | 84,177 |
| Aug 6, 2026 | 25.80 | 25.85 | 25.71 | 25.77 | 25.77 | -0.15% | 135,674 |
| Aug 5, 2026 | 25.90 | 25.94 | 25.79 | 25.81 | 25.81 | -0.62% | 207,327 |
| Aug 4, 2026 | 25.82 | 26.00 | 25.76 | 25.97 | 25.97 | -0.19% | 109,211 |
| Aug 3, 2026 | 25.83 | 26.06 | 25.76 | 26.02 | 26.02 | 1.80% | 64,772 |
| Jul 31, 2026 | 25.42 | 25.60 | 25.33 | 25.56 | 25.56 | -0.51% | 131,519 |
| Jul 30, 2026 | 25.50 | 25.70 | 25.50 | 25.69 | 25.69 | 0.39% | 18,871 |
| Jul 29, 2026 | 25.73 | 25.88 | 25.56 | 25.59 | 25.59 | -0.23% | 66,104 |
| Jul 28, 2026 | 25.51 | 25.75 | 25.45 | 25.65 | 25.65 | 1.02% | 123,256 |
| Jul 27, 2026 | 25.48 | 25.48 | 25.27 | 25.39 | 25.39 | 0.67% | 54,955 |
| Jul 24, 2026 | 25.07 | 25.35 | 25.07 | 25.22 | 25.22 | 0.48% | 108,768 |
| Jul 23, 2026 | 25.00 | 25.17 | 24.89 | 25.10 | 25.10 | -0.95% | 181,640 |
| Jul 22, 2026 | 25.24 | 25.39 | 25.17 | 25.34 | 25.34 | -1.32% | 216,692 |
| Jul 21, 2026 | 25.43 | 25.68 | 25.21 | 25.68 | 25.68 | - | 587,160 |
| Jul 20, 2026 | 25.68 | 25.76 | 25.57 | 25.68 | 25.68 | 0.31% | 50,802 |
| Jul 17, 2026 | 25.40 | 25.65 | 25.40 | 25.60 | 25.60 | 0.75% | 26,427 |
| Jul 16, 2026 | 25.30 | 25.45 | 25.28 | 25.41 | 25.41 | 0.99% | 69,913 |
| Jul 15, 2026 | 25.05 | 25.21 | 24.99 | 25.16 | 25.16 | -0.08% | 77,699 |
| Jul 14, 2026 | 25.10 | 25.19 | 25.04 | 25.18 | 25.18 | 1.00% | 89,073 |
| Jul 13, 2026 | 25.09 | 25.10 | 24.93 | 24.93 | 24.93 | -1.35% | 42,404 |
| Jul 10, 2026 | 25.22 | 25.27 | 25.12 | 25.27 | 25.27 | 1.45% | 42,595 |
| Jul 9, 2026 | 25.03 | 25.03 | 24.81 | 24.91 | 24.91 | -0.44% | 475,013 |
| Jul 8, 2026 | 24.93 | 25.10 | 24.88 | 25.02 | 25.02 | 0.32% | 34,439 |
| Jul 7, 2026 | 25.04 | 25.07 | 24.90 | 24.94 | 24.94 | -0.32% | 108,194 |
| Jul 6, 2026 | 24.97 | 25.06 | 24.96 | 25.02 | 25.02 | 2.21% | 49,542 |
| Jul 2, 2026 | 24.56 | 24.68 | 24.42 | 24.48 | 24.48 | 1.37% | 70,091 |
| Jul 1, 2026 | 24.22 | 24.32 | 24.12 | 24.15 | 24.15 | -0.04% | 322,583 |
| Jun 30, 2026 | 24.28 | 24.28 | 24.10 | 24.16 | 24.16 | -1.99% | 373,551 |
| Jun 29, 2026 | 24.75 | 24.81 | 24.60 | 24.65 | 24.65 | 0.98% | 340,988 |
| Jun 26, 2026 | 24.45 | 24.61 | 24.41 | 24.41 | 24.41 | -0.20% | 122,934 |
| Jun 25, 2026 | 24.74 | 24.74 | 24.41 | 24.46 | 24.46 | 0.33% | 63,045 |
| Jun 24, 2026 | 24.27 | 24.48 | 24.27 | 24.38 | 24.38 | -2.09% | 92,746 |
| Jun 23, 2026 | 24.87 | 25.00 | 24.82 | 24.90 | 24.90 | 0.69% | 103,377 |
| Jun 22, 2026 | 24.77 | 24.80 | 24.67 | 24.73 | 24.73 | -3.02% | 71,546 |
| Jun 18, 2026 | 25.57 | 25.57 | 25.39 | 25.50 | 25.50 | 1.63% | 36,439 |
| Jun 17, 2026 | 25.39 | 25.44 | 25.09 | 25.09 | 25.09 | -3.57% | 242,203 |
| Jun 16, 2026 | 26.09 | 26.09 | 25.94 | 26.02 | 26.02 | -0.46% | 105,800 |
| Jun 15, 2026 | 26.00 | 26.33 | 25.92 | 26.14 | 26.14 | 6.60% | 287,264 |