iShares MSCI Philippines ETF (EPHE)
NYSEARCA: EPHE · Real-Time Price · USD
22.57
-0.21 (-0.92%)
Oct 23, 2026, 4:00 PM EDT - Market closed
EPHE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.53 | 22.60 | 22.51 | 22.57 | 22.57 | -0.92% | 62,162 |
| Oct 22, 2026 | 22.84 | 22.86 | 22.77 | 22.78 | 22.78 | -0.83% | 29,289 |
| Oct 21, 2026 | 23.11 | 23.11 | 22.95 | 22.97 | 22.97 | -0.52% | 43,228 |
| Oct 20, 2026 | 23.15 | 23.19 | 23.08 | 23.09 | 23.09 | -0.26% | 98,735 |
| Oct 19, 2026 | 23.12 | 23.20 | 23.06 | 23.15 | 23.15 | 1.09% | 91,290 |
| Oct 16, 2026 | 23.05 | 23.08 | 22.90 | 22.90 | 22.90 | 1.01% | 68,038 |
| Oct 15, 2026 | 22.54 | 22.67 | 22.54 | 22.67 | 22.67 | 1.52% | 62,594 |
| Oct 14, 2026 | 22.44 | 22.44 | 22.29 | 22.33 | 22.33 | -1.76% | 92,021 |
| Oct 13, 2026 | 22.75 | 22.75 | 22.57 | 22.73 | 22.73 | -0.83% | 41,654 |
| Oct 12, 2026 | 22.94 | 22.95 | 22.85 | 22.92 | 22.92 | 0.57% | 65,098 |
| Oct 9, 2026 | 22.84 | 22.93 | 22.74 | 22.79 | 22.79 | 2.33% | 61,445 |
| Oct 8, 2026 | 22.30 | 22.39 | 22.27 | 22.27 | 22.27 | -1.98% | 113,163 |
| Oct 7, 2026 | 22.72 | 22.90 | 22.67 | 22.72 | 22.72 | -0.13% | 27,449 |
| Oct 6, 2026 | 22.88 | 22.88 | 22.74 | 22.75 | 22.75 | -1.09% | 33,331 |
| Oct 5, 2026 | 22.86 | 23.00 | 22.77 | 23.00 | 23.00 | 1.59% | 145,714 |
| Oct 2, 2026 | 22.65 | 22.71 | 22.50 | 22.64 | 22.64 | 0.58% | 89,405 |
| Oct 1, 2026 | 22.43 | 22.56 | 22.36 | 22.51 | 22.51 | -1.01% | 281,836 |
| Sep 30, 2026 | 22.80 | 22.85 | 22.74 | 22.74 | 22.74 | -1.22% | 55,732 |
| Sep 29, 2026 | 23.07 | 23.10 | 22.95 | 23.02 | 23.02 | -0.39% | 89,052 |
| Sep 28, 2026 | 23.14 | 23.18 | 22.83 | 23.11 | 23.11 | -1.03% | 36,060 |
| Sep 25, 2026 | 23.24 | 23.48 | 23.24 | 23.35 | 23.35 | 1.88% | 33,891 |
| Sep 24, 2026 | 22.95 | 22.98 | 22.82 | 22.92 | 22.92 | -0.65% | 61,820 |
| Sep 23, 2026 | 23.25 | 23.33 | 23.01 | 23.07 | 23.07 | -1.20% | 223,736 |
| Sep 22, 2026 | 23.25 | 23.47 | 23.25 | 23.35 | 23.35 | 0.17% | 119,527 |
| Sep 21, 2026 | 23.26 | 23.37 | 23.20 | 23.31 | 23.31 | 0.09% | 88,098 |
| Sep 18, 2026 | 23.37 | 23.37 | 23.16 | 23.29 | 23.29 | -2.02% | 178,323 |
| Sep 17, 2026 | 23.71 | 23.80 | 23.71 | 23.77 | 23.77 | 1.28% | 56,070 |
| Sep 16, 2026 | 23.68 | 23.68 | 23.40 | 23.47 | 23.47 | -1.80% | 161,826 |
| Sep 15, 2026 | 24.00 | 24.00 | 23.85 | 23.90 | 23.90 | -0.99% | 100,984 |
| Sep 14, 2026 | 24.10 | 24.22 | 24.09 | 24.14 | 24.14 | 0.08% | 63,557 |
| Sep 11, 2026 | 24.18 | 24.25 | 24.12 | 24.12 | 24.12 | -0.25% | 72,495 |
| Sep 10, 2026 | 24.30 | 24.30 | 24.13 | 24.18 | 24.18 | -0.70% | 39,886 |
| Sep 9, 2026 | 24.47 | 24.47 | 24.28 | 24.35 | 24.35 | -0.04% | 94,227 |
| Sep 8, 2026 | 24.44 | 24.44 | 24.30 | 24.36 | 24.36 | 0.45% | 124,286 |
| Sep 4, 2026 | 24.33 | 24.37 | 24.22 | 24.25 | 24.25 | -0.61% | 93,652 |
| Sep 3, 2026 | 24.37 | 24.44 | 24.34 | 24.40 | 24.40 | 0.74% | 252,125 |
| Sep 2, 2026 | 24.23 | 24.23 | 24.15 | 24.22 | 24.22 | 0.33% | 75,546 |
| Sep 1, 2026 | 24.13 | 24.22 | 24.09 | 24.14 | 24.14 | 1.64% | 229,628 |
| Aug 31, 2026 | 23.78 | 23.82 | 23.69 | 23.75 | 23.75 | -0.25% | 163,224 |
| Aug 28, 2026 | 23.95 | 23.95 | 23.76 | 23.81 | 23.81 | -0.87% | 394,852 |
| Aug 27, 2026 | 24.10 | 24.11 | 23.95 | 24.02 | 24.02 | -2.44% | 366,757 |
| Aug 26, 2026 | 24.80 | 24.88 | 24.61 | 24.62 | 24.62 | -1.52% | 1,083,915 |
| Aug 25, 2026 | 25.20 | 25.21 | 24.94 | 25.00 | 25.00 | -0.95% | 507,076 |
| 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 |