Skip to main content
iShares MSCI Philippines ETF (EPHE)
NYSEARCA: EPHE · Real-Time Price · USD
25.32
-0.81 (-3.10%)
Mar 6, 2026, 4:00 PM EST - Market closed

EPHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.7025.7825.2225.3225.32-3.10%804,953
Mar 5, 202626.4426.4925.8926.1326.13-0.99%198,819
Mar 4, 202626.3826.4726.2426.3926.39-0.94%158,763
Mar 3, 202626.6926.7326.2026.6426.64-1.00%258,465
Mar 2, 202627.0027.0526.8226.9126.91-3.58%262,381
Feb 27, 202627.9828.0327.7927.9127.91-0.85%56,055
Feb 26, 202628.3028.3028.0128.1528.15-0.78%94,357
Feb 25, 202628.0928.4028.0728.3728.372.31%189,563
Feb 24, 202627.6527.7927.5627.7327.730.73%372,932
Feb 23, 202627.4927.5827.4427.5327.531.36%264,650
Feb 20, 202626.9227.2026.9227.1627.161.23%161,926
Feb 19, 202626.7726.9026.7026.8326.830.19%62,671
Feb 18, 202626.7326.9626.7326.7826.780.37%63,204
Feb 17, 202626.5826.7626.5626.6826.68-1.08%76,376
Feb 13, 202627.0027.0726.8926.9726.970.11%134,948
Feb 12, 202627.2427.2826.9426.9426.94-1.14%220,854
Feb 11, 202627.1427.2727.1427.2527.251.19%175,504
Feb 10, 202626.8426.9826.8426.9326.931.93%70,978
Feb 9, 202626.5526.5526.4026.4226.42-1.16%174,198
Feb 6, 202626.5026.8026.5026.7326.731.06%64,373
Feb 5, 202626.3726.4926.3626.4526.450.46%74,328
Feb 4, 202626.4726.4726.2426.3326.33-0.45%159,641
Feb 3, 202626.4926.4926.2926.4526.450.80%122,063
Feb 2, 202626.0426.3026.0426.2426.241.04%188,785
Jan 30, 202625.9426.0825.9425.9725.971.25%136,725
Jan 29, 202625.8025.8025.5425.6525.65-2.58%238,979
Jan 28, 202626.3026.3826.1626.3326.330.38%214,822
Jan 27, 202626.1126.2326.0226.2326.230.77%273,442
Jan 26, 202626.0426.0625.9226.0326.03-0.69%175,600
Jan 23, 202626.2326.2426.1126.2126.21-0.53%159,009
Jan 22, 202626.4626.5226.3526.3526.350.30%137,603
Jan 21, 202626.1026.2726.0426.2726.271.04%145,562
Jan 20, 202626.1126.1526.0026.0026.00-1.59%266,335
Jan 16, 202626.4326.4326.3126.4226.420.15%107,934
Jan 15, 202626.3426.5426.3326.3826.381.31%117,805
Jan 14, 202626.1426.1426.0126.0426.04-0.76%146,762
Jan 13, 202626.3426.3426.1526.2426.24-0.64%150,668
Jan 12, 202626.2726.4226.2626.4126.411.07%208,559
Jan 9, 202626.0826.1926.0826.1326.130.19%270,569
Jan 8, 202625.9926.1225.9926.0826.080.62%97,278
Jan 7, 202625.8025.9425.7725.9225.92-0.23%153,483
Jan 6, 202625.6925.9825.5925.9825.982.04%160,190
Jan 5, 202625.4125.5425.3725.4625.460.63%152,138
Jan 2, 202625.2525.3225.2125.3025.301.52%84,181
Dec 31, 202525.0625.0724.9224.9224.92-0.56%174,419
Dec 30, 202525.0325.0624.9725.0625.06-0.12%41,408
Dec 29, 202525.0725.1124.9725.0925.090.04%135,463
Dec 26, 202524.9825.0824.9625.0825.080.56%112,025
Dec 24, 202524.9724.9724.8324.9424.940.04%52,691
Dec 23, 202524.8624.9624.8024.9324.93-0.12%43,026
Dec 22, 202524.7924.9624.7924.9624.961.22%99,310
Dec 19, 202524.6424.6924.6024.6624.66-1.40%211,787
Dec 18, 202525.0625.0724.9425.0125.01-0.36%42,021
Dec 17, 202525.1525.2225.0625.1025.10-0.36%112,228
Dec 16, 202524.9525.1924.9525.1925.190.96%49,184
Dec 15, 202525.0825.0824.9524.9524.750.20%109,604
Dec 12, 202525.0925.1024.9024.9024.70-0.48%72,449
Dec 11, 202524.7425.0224.7425.0224.821.17%146,165
Dec 10, 202524.4924.8024.4924.7324.530.24%133,437
Dec 9, 202524.6124.6724.5024.6724.470.37%268,215
Dec 8, 202524.6724.6724.5024.5824.38-0.61%77,914
Dec 5, 202524.6024.7824.6024.7324.532.19%81,780
Dec 4, 202524.5224.5224.2024.2024.01-1.94%431,912
Dec 3, 202524.7124.7124.5824.6824.48-1.52%128,132
Dec 2, 202525.1625.1925.0125.0624.86-0.71%265,123
Dec 1, 202525.1725.2825.0625.2425.040.12%140,947
Nov 28, 202525.0125.2325.0125.2125.010.76%171,436
Nov 26, 202525.0725.0724.9325.0224.820.08%138,277
Nov 25, 202524.9225.0024.8525.0024.800.12%160,048
Nov 24, 202525.0325.0624.9224.9724.77-0.36%216,413
Nov 21, 202524.8925.0924.8325.0624.862.83%432,196
Nov 20, 202524.5624.6024.3524.3724.180.58%248,628
Nov 19, 202524.2424.2924.0524.2324.040.87%188,418
Nov 18, 202523.9324.0423.8824.0223.830.29%185,896
Nov 17, 202524.0024.0123.8723.9523.762.88%132,284
Nov 14, 202523.2923.3223.1723.2823.09-1.73%203,887
Nov 13, 202523.6923.7923.6023.6923.500.38%160,653
Nov 12, 202523.5623.6423.5023.6023.410.81%71,961
Nov 11, 202523.4423.5023.3523.4123.22-1.22%163,487
Nov 10, 202523.6723.7623.6323.7023.51-0.38%89,304
Nov 7, 202523.8223.8223.6723.7923.60-1.33%98,166
Nov 6, 202524.2324.2324.0824.1123.92-0.33%82,170
Nov 5, 202524.1124.2424.0724.1924.00-0.78%67,223
Nov 4, 202524.2824.4024.2624.3824.190.95%137,014
Nov 3, 202524.2324.2324.1324.1523.96-1.63%133,231
Oct 31, 202524.4724.5824.4724.5524.350.61%55,046
Oct 30, 202524.5124.5124.3624.4024.20-1.37%41,420
Oct 29, 202524.7524.8424.6124.7424.541.23%77,636
Oct 28, 202524.3624.5324.3624.4424.240.16%89,334
Oct 27, 202524.4024.4324.3424.4024.20-1.21%60,551
Oct 24, 202524.8124.8224.7024.7024.50-1.16%54,991
Oct 23, 202524.9425.0624.8824.9924.790.68%64,494
Oct 22, 202524.9324.9324.8224.8224.62-1.15%49,478
Oct 21, 202525.3025.3025.0825.1124.91-0.87%81,547
Oct 20, 202525.4125.4125.3025.3325.13-0.31%47,913
Oct 17, 202525.3625.4125.2825.4125.21-0.04%27,581
Oct 16, 202525.4325.5225.3925.4225.22-0.08%25,938
Oct 15, 202525.4425.5225.3425.4425.24-0.04%70,795
Oct 14, 202525.3025.4825.2625.4525.250.59%35,835
Oct 13, 202525.1925.3025.1825.3025.101.73%54,636