Skip to main content
iShares MSCI Philippines ETF (EPHE)
NYSEARCA: EPHE · Real-Time Price · USD
24.73
+0.53 (2.19%)
At close: Dec 5, 2025, 4:00 PM EST
24.70
-0.03 (-0.12%)
After-hours: Dec 5, 2025, 8:00 PM EST

EPHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.6024.7824.6024.7324.732.19%81,780
Dec 4, 202524.5224.5224.2024.2024.20-1.94%431,887
Dec 3, 202524.7124.7124.5824.6824.68-1.52%128,132
Dec 2, 202525.1625.1925.0125.0625.06-0.71%265,122
Dec 1, 202525.1725.2825.0625.2425.240.12%140,947
Nov 28, 202525.0125.2325.0125.2125.210.76%171,436
Nov 26, 202525.0725.0724.9325.0225.020.08%138,276
Nov 25, 202524.9225.0024.8525.0025.000.12%115,157
Nov 24, 202525.0325.0624.9224.9724.97-0.36%216,412
Nov 21, 202524.8925.0924.8325.0625.062.83%432,196
Nov 20, 202524.5624.6024.3524.3724.370.58%248,593
Nov 19, 202524.2424.2924.0524.2324.230.87%188,418
Nov 18, 202523.9324.0423.8824.0224.020.29%185,896
Nov 17, 202524.0024.0123.8723.9523.952.88%132,284
Nov 14, 202523.2923.3223.1723.2823.28-1.73%203,887
Nov 13, 202523.6923.7923.6023.6923.690.38%160,653
Nov 12, 202523.5623.6423.5023.6023.600.81%71,961
Nov 11, 202523.4423.5023.3523.4123.41-1.22%163,487
Nov 10, 202523.6723.7623.6323.7023.70-0.38%89,304
Nov 7, 202523.8223.8223.6723.7923.79-1.33%98,166
Nov 6, 202524.2324.2324.0824.1124.11-0.33%82,170
Nov 5, 202524.1124.2424.0724.1924.19-0.78%67,223
Nov 4, 202524.2824.4024.2624.3824.380.95%137,014
Nov 3, 202524.2324.2324.1324.1524.15-1.63%133,231
Oct 31, 202524.4724.5824.4724.5524.550.61%55,046
Oct 30, 202524.5124.5124.3624.4024.40-1.37%41,420
Oct 29, 202524.7524.8424.6124.7424.741.23%77,636
Oct 28, 202524.3624.5324.3624.4424.440.16%89,334
Oct 27, 202524.4024.4324.3424.4024.40-1.21%60,551
Oct 24, 202524.8124.8224.7024.7024.70-1.16%54,991
Oct 23, 202524.9425.0624.8824.9924.990.68%64,494
Oct 22, 202524.9324.9324.8224.8224.82-1.15%49,478
Oct 21, 202525.3025.3025.0825.1125.11-0.87%81,547
Oct 20, 202525.4125.4125.3025.3325.33-0.31%47,913
Oct 17, 202525.3625.4125.2825.4125.41-0.04%27,581
Oct 16, 202525.4325.5225.3925.4225.42-0.08%25,938
Oct 15, 202525.4425.5225.3425.4425.44-0.04%70,795
Oct 14, 202525.3025.4825.2625.4525.450.59%35,835
Oct 13, 202525.1925.3025.1825.3025.301.73%54,636
Oct 10, 202525.2925.3624.8724.8724.87-1.31%67,103
Oct 9, 202525.2725.4025.1925.2025.20-1.83%93,669
Oct 8, 202525.5825.8025.5825.6725.671.22%60,128
Oct 7, 202525.4625.5425.3625.3625.361.04%57,803
Oct 6, 202525.2225.2625.0525.1025.10-1.91%71,067
Oct 3, 202525.5425.6025.5125.5925.591.47%45,137
Oct 2, 202525.2025.3425.0625.2225.220.08%347,801
Oct 1, 202525.1325.2925.1325.2025.201.45%77,243
Sep 30, 202524.8524.8624.7024.8424.84-0.80%194,587
Sep 29, 202525.0225.1425.0225.0425.04-0.32%44,921
Sep 26, 202525.0525.2525.0525.1225.120.12%115,885
Sep 25, 202525.2425.2425.0125.0925.09-2.34%103,245
Sep 24, 202525.8525.8825.5725.6925.69-1.80%90,314
Sep 23, 202526.1226.2226.0026.1626.16-1.65%163,086
Sep 22, 202526.6126.6926.5026.6026.60-0.75%170,428
Sep 19, 202526.6826.8326.6026.8026.801.28%183,742
Sep 18, 202526.5426.5426.3226.4626.46-0.34%38,836
Sep 17, 202526.5226.7226.4326.5526.551.26%94,666
Sep 16, 202526.1726.3426.1626.2226.221.98%86,938
Sep 15, 202525.7825.8525.6625.7125.71-0.35%89,811
Sep 12, 202525.8925.8925.7525.8025.80-0.77%33,244
Sep 11, 202525.9026.0025.8826.0026.000.31%50,298
Sep 10, 202525.9026.0225.7725.9225.92-0.65%211,736
Sep 9, 202526.1026.1025.9426.0926.09-38,088
Sep 8, 202526.1526.2526.0626.0926.090.12%118,984
Sep 5, 202526.1826.2426.0626.0626.061.09%36,150
Sep 4, 202525.8225.8625.7625.7825.780.78%26,805
Sep 3, 202525.6925.6925.4825.5825.58-0.39%338,252
Sep 2, 202525.7625.8225.6325.6825.68-1.80%72,096
Aug 29, 202526.0126.1525.9626.1526.15-0.91%83,871
Aug 28, 202526.3126.3926.2026.3926.39-0.64%38,456
Aug 27, 202526.3826.5626.2726.5626.561.68%192,129
Aug 26, 202526.0926.2925.9626.1226.12-2.14%411,562
Aug 25, 202526.7026.7026.6526.6926.690.23%68,253
Aug 22, 202526.4626.9126.4326.6326.631.84%106,590
Aug 21, 202526.3426.3426.1526.1526.15-0.76%24,492
Aug 20, 202526.3226.3526.2326.3526.350.38%6,714
Aug 19, 202526.2626.2826.1926.2526.25-0.34%53,281
Aug 18, 202526.3726.4426.2926.3426.34-0.19%66,667
Aug 15, 202526.4226.4326.3126.3926.390.42%43,111
Aug 14, 202526.4426.4426.1626.2826.28-1.65%129,266
Aug 13, 202526.7626.7926.7226.7226.720.64%65,573
Aug 12, 202526.3726.5726.3526.5526.551.37%33,346
Aug 11, 202526.2526.2526.1426.1926.19-1.65%83,960
Aug 8, 202526.5926.6526.5526.6326.630.53%55,233
Aug 7, 202526.5726.6026.4226.4926.490.30%42,321
Aug 6, 202526.3726.4326.3126.4126.410.96%89,790
Aug 5, 202526.3226.3226.0626.1626.16-0.72%385,864
Aug 4, 202526.2326.5026.2126.3526.352.21%342,637
Aug 1, 202525.9025.9725.6225.7825.781.42%110,139
Jul 31, 202525.5225.5625.4225.4225.42-2.88%80,876
Jul 30, 202526.2626.2626.1126.1826.18-0.74%35,408
Jul 29, 202526.3526.4526.3526.3726.37-0.68%26,381
Jul 28, 202526.6926.6926.5526.5526.55-0.76%33,582
Jul 25, 202526.7726.7926.6626.7526.75-0.92%67,052
Jul 24, 202527.1327.1326.9627.0027.00-0.33%43,898
Jul 23, 202526.9627.1226.9527.0927.092.15%57,639
Jul 22, 202526.4926.5826.4326.5226.520.68%118,846
Jul 21, 202526.2726.4126.2726.3426.340.88%41,943
Jul 18, 202526.1726.2526.1126.1126.110.12%34,163
Jul 17, 202525.9526.0925.9026.0826.08-1.02%118,324