iShares MSCI Philippines ETF (EPHE)
NYSEARCA: EPHE · Real-Time Price · USD
25.12
+0.03 (0.12%)
Sep 26, 2025, 4:00 PM EDT - Market closed
EPHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.05 | 25.25 | 25.05 | 25.12 | 25.12 | 0.12% | 115,885 |
| Sep 25, 2025 | 25.24 | 25.24 | 25.01 | 25.09 | 25.09 | -2.34% | 103,245 |
| Sep 24, 2025 | 25.85 | 25.88 | 25.57 | 25.69 | 25.69 | -1.80% | 90,314 |
| Sep 23, 2025 | 26.12 | 26.22 | 26.00 | 26.16 | 26.16 | -1.65% | 163,086 |
| Sep 22, 2025 | 26.61 | 26.69 | 26.50 | 26.60 | 26.60 | -0.75% | 170,428 |
| Sep 19, 2025 | 26.68 | 26.83 | 26.60 | 26.80 | 26.80 | 1.28% | 183,742 |
| Sep 18, 2025 | 26.54 | 26.54 | 26.32 | 26.46 | 26.46 | -0.34% | 38,836 |
| Sep 17, 2025 | 26.52 | 26.72 | 26.43 | 26.55 | 26.55 | 1.26% | 94,666 |
| Sep 16, 2025 | 26.17 | 26.34 | 26.16 | 26.22 | 26.22 | 1.98% | 86,938 |
| Sep 15, 2025 | 25.78 | 25.85 | 25.66 | 25.71 | 25.71 | -0.35% | 89,811 |
| Sep 12, 2025 | 25.89 | 25.89 | 25.75 | 25.80 | 25.80 | -0.77% | 33,244 |
| Sep 11, 2025 | 25.90 | 26.00 | 25.88 | 26.00 | 26.00 | 0.31% | 50,298 |
| Sep 10, 2025 | 25.90 | 26.02 | 25.77 | 25.92 | 25.92 | -0.65% | 211,736 |
| Sep 9, 2025 | 26.10 | 26.10 | 25.94 | 26.09 | 26.09 | - | 38,088 |
| Sep 8, 2025 | 26.15 | 26.25 | 26.06 | 26.09 | 26.09 | 0.12% | 118,984 |
| Sep 5, 2025 | 26.18 | 26.24 | 26.06 | 26.06 | 26.06 | 1.09% | 36,150 |
| Sep 4, 2025 | 25.82 | 25.86 | 25.76 | 25.78 | 25.78 | 0.78% | 26,805 |
| Sep 3, 2025 | 25.69 | 25.69 | 25.48 | 25.58 | 25.58 | -0.39% | 338,252 |
| Sep 2, 2025 | 25.76 | 25.82 | 25.63 | 25.68 | 25.68 | -1.80% | 72,096 |
| Aug 29, 2025 | 26.01 | 26.15 | 25.96 | 26.15 | 26.15 | -0.91% | 83,871 |
| Aug 28, 2025 | 26.31 | 26.39 | 26.20 | 26.39 | 26.39 | -0.64% | 38,456 |
| Aug 27, 2025 | 26.38 | 26.56 | 26.27 | 26.56 | 26.56 | 1.68% | 192,129 |
| Aug 26, 2025 | 26.09 | 26.29 | 25.96 | 26.12 | 26.12 | -2.14% | 411,562 |
| Aug 25, 2025 | 26.70 | 26.70 | 26.65 | 26.69 | 26.69 | 0.23% | 68,253 |
| Aug 22, 2025 | 26.46 | 26.91 | 26.43 | 26.63 | 26.63 | 1.84% | 106,590 |
| Aug 21, 2025 | 26.34 | 26.34 | 26.15 | 26.15 | 26.15 | -0.76% | 24,492 |
| Aug 20, 2025 | 26.32 | 26.35 | 26.23 | 26.35 | 26.35 | 0.38% | 6,714 |
| Aug 19, 2025 | 26.26 | 26.28 | 26.19 | 26.25 | 26.25 | -0.34% | 53,281 |
| Aug 18, 2025 | 26.37 | 26.44 | 26.29 | 26.34 | 26.34 | -0.19% | 66,667 |
| Aug 15, 2025 | 26.42 | 26.43 | 26.31 | 26.39 | 26.39 | 0.42% | 43,111 |
| Aug 14, 2025 | 26.44 | 26.44 | 26.16 | 26.28 | 26.28 | -1.65% | 129,266 |
| Aug 13, 2025 | 26.76 | 26.79 | 26.72 | 26.72 | 26.72 | 0.64% | 65,573 |
| Aug 12, 2025 | 26.37 | 26.57 | 26.35 | 26.55 | 26.55 | 1.37% | 33,346 |
| Aug 11, 2025 | 26.25 | 26.25 | 26.14 | 26.19 | 26.19 | -1.65% | 83,960 |
| Aug 8, 2025 | 26.59 | 26.65 | 26.55 | 26.63 | 26.63 | 0.53% | 55,233 |
| Aug 7, 2025 | 26.57 | 26.60 | 26.42 | 26.49 | 26.49 | 0.30% | 42,321 |
| Aug 6, 2025 | 26.37 | 26.43 | 26.31 | 26.41 | 26.41 | 0.96% | 89,790 |
| Aug 5, 2025 | 26.32 | 26.32 | 26.06 | 26.16 | 26.16 | -0.72% | 385,864 |
| Aug 4, 2025 | 26.23 | 26.50 | 26.21 | 26.35 | 26.35 | 2.21% | 342,637 |
| Aug 1, 2025 | 25.90 | 25.97 | 25.62 | 25.78 | 25.78 | 1.42% | 110,139 |
| Jul 31, 2025 | 25.52 | 25.56 | 25.42 | 25.42 | 25.42 | -2.88% | 80,876 |
| Jul 30, 2025 | 26.26 | 26.26 | 26.11 | 26.18 | 26.18 | -0.74% | 35,408 |
| Jul 29, 2025 | 26.35 | 26.45 | 26.35 | 26.37 | 26.37 | -0.68% | 26,381 |
| Jul 28, 2025 | 26.69 | 26.69 | 26.55 | 26.55 | 26.55 | -0.76% | 33,582 |
| Jul 25, 2025 | 26.77 | 26.79 | 26.66 | 26.75 | 26.75 | -0.92% | 67,052 |
| Jul 24, 2025 | 27.13 | 27.13 | 26.96 | 27.00 | 27.00 | -0.33% | 43,898 |
| Jul 23, 2025 | 26.96 | 27.12 | 26.95 | 27.09 | 27.09 | 2.15% | 57,639 |
| Jul 22, 2025 | 26.49 | 26.58 | 26.43 | 26.52 | 26.52 | 0.68% | 118,846 |
| Jul 21, 2025 | 26.27 | 26.41 | 26.27 | 26.34 | 26.34 | 0.88% | 41,943 |
| Jul 18, 2025 | 26.17 | 26.25 | 26.11 | 26.11 | 26.11 | 0.12% | 34,163 |