Skip to main content
iShares MSCI Philippines ETF (EPHE)
NYSEARCA: EPHE · Real-Time Price · USD
27.23
+0.38 (1.42%)
Jun 27, 2025, 4:00 PM - Market closed

EPHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.2227.2327.0427.16-1.15%91,625
Jun 26, 202526.8026.9326.8026.8526.850.15%35,782
Jun 25, 202526.7326.8626.6526.8126.810.75%62,460
Jun 24, 202526.3926.7526.3926.6126.612.50%67,718
Jun 23, 202525.8726.0925.8525.9625.96-2.04%33,786
Jun 20, 202526.6726.6726.4026.5026.50-0.75%200,213
Jun 18, 202526.6226.7626.5226.7026.70-1.04%77,252
Jun 17, 202527.0827.1726.8926.9826.98-1.35%219,144
Jun 16, 202527.2527.3527.1027.3527.35-1.12%53,761
Jun 13, 202527.8227.8327.5327.6627.33-1.50%182,968
Jun 12, 202527.9928.1027.9928.0827.750.54%8,741
Jun 11, 202527.9728.0227.8827.9327.600.40%44,894
Jun 10, 202527.9027.9027.7527.8227.49-1.07%58,182
Jun 9, 202528.0128.2027.9228.1227.790.61%171,747
Jun 6, 202527.9127.9627.8627.9527.62-0.04%19,255
Jun 5, 202527.9128.0427.9027.9627.631.08%99,143
Jun 4, 202527.6627.8327.6627.6627.33-0.43%39,885
Jun 3, 202527.7727.9227.7527.7827.450.65%24,856
Jun 2, 202527.5827.7627.4327.6027.281.32%28,752
May 30, 202527.5127.5327.1927.2426.92-2.16%263,834
May 29, 202527.9727.9727.7527.8427.51-0.32%152,775
May 28, 202528.0028.0027.8827.9327.600.54%30,708
May 27, 202527.7627.8227.7027.7827.45-0.11%29,651
May 23, 202527.6527.8527.6427.8127.481.98%36,923
May 22, 202527.3527.3527.1627.2726.95-0.69%38,253
May 21, 202527.4327.6427.3627.4627.140.37%83,237
May 20, 202527.5027.5027.2927.3627.04-1.94%125,558
May 19, 202527.7427.9927.7427.9027.570.76%80,623
May 16, 202527.7027.7927.6527.6927.360.25%46,402
May 15, 202527.6327.7027.5627.6227.30-1.39%116,388
May 14, 202528.1028.1027.8328.0127.68-0.18%120,795
May 13, 202527.8728.1527.8728.0627.731.12%41,031
May 12, 202527.8627.8627.5527.7527.420.47%57,178
May 9, 202527.5127.7527.5127.6227.301.69%19,030
May 8, 202527.3527.4127.1627.1626.84-1.45%337,091
May 7, 202527.6627.7327.4927.5627.240.77%45,875
May 6, 202527.0627.3827.0327.3527.031.18%88,934
May 5, 202526.9427.0726.8027.0326.71-0.88%72,355
May 2, 202527.0727.3927.0727.2726.951.53%166,326
May 1, 202526.9226.9626.8026.8626.54-0.11%41,535
Apr 30, 202526.6526.9626.4926.8926.571.82%94,860
Apr 29, 202526.2726.4126.0726.4126.100.88%45,290
Apr 28, 202526.1326.2026.0026.1825.87-0.30%28,734
Apr 25, 202526.2026.2626.0926.2625.951.16%63,586
Apr 24, 202525.7426.0025.6925.9625.651.45%86,976
Apr 23, 202525.7625.7625.5525.5925.290.16%13,724
Apr 22, 202525.4125.6625.4125.5525.251.51%57,207
Apr 21, 202525.4325.4725.1025.1724.87-0.52%111,736
Apr 17, 202525.3925.3925.1825.3025.000.21%17,603
Apr 16, 202525.3725.4725.2025.2524.95-0.65%45,239