Skip to main content
iShares MSCI Philippines ETF (EPHE)
NYSEARCA: EPHE · Real-Time Price · USD
24.15
-0.40 (-1.63%)
At close: Apr 28, 2026, 4:00 PM EDT
24.15
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

EPHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.1024.2024.1024.1524.15-1.63%54,578
Apr 27, 202624.6024.6124.5024.5524.55-0.65%27,253
Apr 24, 202624.7624.7724.6424.7124.71-0.40%43,991
Apr 23, 202625.0625.0624.6724.8124.81-1.16%26,632
Apr 22, 202625.0225.1525.0225.1025.10-19,937
Apr 21, 202625.3125.3124.9525.1025.10-0.99%159,001
Apr 20, 202625.3325.3925.2425.3525.35-0.63%68,337
Apr 17, 202625.5025.7125.4825.5125.510.75%157,439
Apr 16, 202625.2225.3925.2225.3225.32-0.59%77,187
Apr 15, 202625.4225.5125.3525.4725.47-0.04%20,474
Apr 14, 202625.3725.5125.3325.4825.48-52,375
Apr 13, 202625.2825.5025.2625.4825.48-0.04%123,294
Apr 10, 202625.6925.6925.4325.4925.49-0.70%120,269
Apr 9, 202625.6825.7325.4625.6725.67-0.16%90,465
Apr 8, 202625.8425.8525.5725.7125.713.29%134,409
Apr 7, 202624.7824.9124.6824.8924.890.40%153,008
Apr 6, 202624.7224.8324.6624.7924.790.45%56,022
Apr 2, 202624.4324.7824.2324.6824.68-0.68%82,020
Apr 1, 202624.9525.0924.8424.8524.850.08%82,357
Mar 31, 202624.3224.9324.3224.8324.833.11%128,627
Mar 30, 202624.2124.2223.9924.0824.08-1.07%110,300
Mar 27, 202624.4024.5824.2824.3424.34-0.90%77,186
Mar 26, 202624.7524.8024.4724.5624.56-1.76%155,822
Mar 25, 202625.1325.1324.8825.0025.002.29%96,932
Mar 24, 202624.5024.6024.3324.4424.44-2.20%91,152
Mar 23, 202624.8025.0924.5924.9924.993.14%342,716
Mar 20, 202624.6224.6924.2324.2324.23-1.86%167,136
Mar 19, 202624.5224.8224.4724.6924.690.33%132,570
Mar 18, 202624.7424.8524.4824.6124.61-1.09%104,626
Mar 17, 202624.7924.9724.7824.8824.880.85%89,375
Mar 16, 202624.6924.8024.5024.6724.67-1.20%403,730
Mar 13, 202625.0625.1024.8824.9724.97-0.40%145,820
Mar 12, 202625.0925.2024.8325.0725.07-1.22%314,945
Mar 11, 202625.4625.5325.2925.3825.38-0.63%116,990
Mar 10, 202625.2725.7025.2725.5425.541.03%482,324
Mar 9, 202624.6625.2824.5025.2825.28-0.16%417,817
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