Skip to main content
iShares MSCI Philippines ETF (EPHE)
NYSEARCA: EPHE · Real-Time Price · USD
24.41
-0.05 (-0.20%)
Jun 26, 2026, 4:00 PM EDT - Market closed

EPHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.4524.6124.4124.4124.41-0.20%122,926
Jun 25, 202624.7424.7424.4124.4624.460.33%63,045
Jun 24, 202624.2724.4824.2724.3824.38-2.09%92,746
Jun 23, 202624.8725.0024.8224.9024.900.69%103,375
Jun 22, 202624.7724.8024.6724.7324.73-3.02%71,546
Jun 18, 202625.5725.5725.3925.5025.501.63%36,437
Jun 17, 202625.3925.4425.0925.0925.09-3.57%242,203
Jun 16, 202626.0926.0925.9426.0226.02-0.46%105,800
Jun 15, 202626.0026.3325.9226.1426.146.60%287,264
Jun 12, 202624.9525.2024.8625.0024.520.97%149,099
Jun 11, 202624.5324.8924.4124.7624.290.94%137,378
Jun 10, 202624.6224.7724.5124.5324.060.37%59,687
Jun 9, 202624.7024.8124.2524.4423.97-140,222
Jun 8, 202624.5624.5924.4324.4423.970.45%78,717
Jun 5, 202624.6524.6724.3324.3323.86-1.50%90,504
Jun 4, 202624.5024.7423.5624.7024.230.24%154,767
Jun 3, 202624.6824.7224.6124.6424.170.24%64,816
Jun 2, 202624.4624.5824.3824.5824.112.89%250,646
Jun 1, 202623.7723.9823.6623.8923.430.13%269,407
May 29, 202624.0024.0123.8223.8623.40-2.13%239,972
May 28, 202624.1924.4924.1424.3823.91-1.06%126,922
May 27, 202624.6224.6924.6124.6424.170.20%14,682
May 26, 202624.5824.6124.4424.5924.12-0.53%113,402
May 22, 202624.6524.8024.6124.7224.250.37%112,556
May 21, 202624.5024.7524.4524.6324.160.41%21,270
May 20, 202624.3224.6524.2624.5324.061.36%147,917
May 19, 202624.2424.4524.2024.2023.74-1.39%85,406
May 18, 202624.6824.7724.4624.5424.07-0.41%106,707
May 15, 202624.8024.8024.6224.6424.17-0.65%37,733
May 14, 202624.8624.9024.7924.8024.320.08%63,884
May 13, 202624.6424.8224.6424.7824.300.57%51,955
May 12, 202624.8024.8024.5624.6424.17-1.60%150,211
May 11, 202625.1125.1725.0425.0424.56-0.67%116,776
May 8, 202625.1025.3025.1025.2124.730.16%180,594
May 7, 202625.5125.6125.1725.1724.690.32%287,281
May 6, 202624.9725.1624.9725.0924.612.74%87,402
May 5, 202624.4924.4924.4224.4223.950.45%70,961
May 4, 202624.3924.5124.2824.3123.84-101,935
May 1, 202624.2824.4324.2624.3123.840.45%59,646
Apr 30, 202624.1424.2824.1124.2023.740.41%67,626
Apr 29, 202624.1124.1824.0524.1023.64-0.21%32,843
Apr 28, 202624.1024.2024.1024.1523.69-1.63%54,598
Apr 27, 202624.6024.6124.5024.5524.08-0.65%27,253
Apr 24, 202624.7624.7724.6424.7124.24-0.40%43,991
Apr 23, 202625.0625.0624.6724.8124.33-1.16%26,635
Apr 22, 202625.0225.1525.0225.1024.62-19,937
Apr 21, 202625.3125.3124.9525.1024.62-0.99%159,001
Apr 20, 202625.3325.3925.2425.3524.86-0.63%68,388
Apr 17, 202625.5025.7125.4825.5125.020.75%157,439
Apr 16, 202625.2225.3925.2225.3224.83-0.59%77,187
Apr 15, 202625.4225.5125.3525.4724.98-0.04%20,479
Apr 14, 202625.3725.5125.3325.4824.99-52,375
Apr 13, 202625.2825.5025.2625.4824.99-0.04%123,294
Apr 10, 202625.6925.6925.4325.4925.00-0.70%120,279
Apr 9, 202625.6825.7325.4625.6725.18-0.16%90,465
Apr 8, 202625.8425.8525.5725.7125.223.29%134,448
Apr 7, 202624.7824.9124.6824.8924.410.40%154,719
Apr 6, 202624.7224.8324.6624.7924.310.45%56,022
Apr 2, 202624.4324.7824.2324.6824.21-0.68%82,037
Apr 1, 202624.9525.0924.8424.8524.370.08%82,368
Mar 31, 202624.3224.9324.3224.8324.353.11%128,665
Mar 30, 202624.2124.2223.9924.0823.62-1.07%110,536
Mar 27, 202624.4024.5824.2824.3423.87-0.90%77,187
Mar 26, 202624.7524.8024.4724.5624.09-1.76%156,222
Mar 25, 202625.1325.1324.8825.0024.522.29%97,132
Mar 24, 202624.5024.6024.3324.4423.97-2.20%91,182
Mar 23, 202624.8025.0924.5924.9924.513.14%342,716
Mar 20, 202624.6224.6924.2324.2323.77-1.86%167,136
Mar 19, 202624.5224.8224.4724.6924.220.33%132,570
Mar 18, 202624.7424.8524.4824.6124.14-1.09%104,627
Mar 17, 202624.7924.9724.7824.8824.400.85%89,375
Mar 16, 202624.6924.8024.5024.6724.20-1.20%403,733
Mar 13, 202625.0625.1024.8824.9724.49-0.40%148,430
Mar 12, 202625.0925.2024.8325.0724.59-1.22%314,965
Mar 11, 202625.4625.5325.2925.3824.89-0.63%119,709
Mar 10, 202625.2725.7025.2725.5425.051.03%482,324
Mar 9, 202624.6625.2824.5025.2824.80-0.16%417,853
Mar 6, 202625.7025.7825.2225.3224.83-3.10%805,053
Mar 5, 202626.4426.4925.8926.1325.63-0.99%198,819
Mar 4, 202626.3826.4726.2426.3925.88-0.94%158,765
Mar 3, 202626.6926.7326.2026.6426.13-1.00%258,465
Mar 2, 202627.0027.0526.8226.9126.39-3.58%262,381
Feb 27, 202627.9828.0327.7927.9127.37-0.85%59,431
Feb 26, 202628.3028.3028.0128.1527.61-0.78%94,357
Feb 25, 202628.0928.4028.0728.3727.832.31%189,633
Feb 24, 202627.6527.7927.5627.7327.200.73%372,938
Feb 23, 202627.4927.5827.4427.5327.001.36%264,650
Feb 20, 202626.9227.2026.9227.1626.641.23%161,926
Feb 19, 202626.7726.9026.7026.8326.320.19%62,731
Feb 18, 202626.7326.9626.7326.7826.270.37%63,204
Feb 17, 202626.5826.7626.5626.6826.17-1.08%76,378
Feb 13, 202627.0027.0726.8926.9726.450.11%134,948
Feb 12, 202627.2427.2826.9426.9426.42-1.14%220,874
Feb 11, 202627.1427.2727.1427.2526.731.19%175,509
Feb 10, 202626.8426.9826.8426.9326.411.93%70,978
Feb 9, 202626.5526.5526.4026.4225.91-1.16%174,208
Feb 6, 202626.5026.8026.5026.7326.221.06%64,375
Feb 5, 202626.3726.4926.3626.4525.940.46%74,428
Feb 4, 202626.4726.4726.2426.3325.82-0.45%159,643
Feb 3, 202626.4926.4926.2926.4525.940.80%122,083