iShares MSCI Philippines ... (EPHE)
AMEX: EPHE
· Real-Time Price · USD
26.69
0.06 (0.23%)
At close: Aug 25, 2025, 3:59 PM
26.60
-0.34%
Pre-market: Aug 26, 2025, 04:00 AM EDT
EPHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 26.70 | 26.70 | 26.65 | 26.69 | 26.69 | 0.23% | 68,243 |
| Aug 22, 2025 | 26.46 | 26.91 | 26.43 | 26.63 | 26.63 | 1.84% | 106,600 |
| Aug 21, 2025 | 26.34 | 26.34 | 26.15 | 26.15 | 26.15 | -0.76% | 24,500 |
| Aug 20, 2025 | 26.32 | 26.35 | 26.23 | 26.35 | 26.35 | 0.38% | 6,714 |
| Aug 19, 2025 | 26.26 | 26.28 | 26.19 | 26.25 | 26.25 | -0.34% | 53,300 |
| Aug 18, 2025 | 26.37 | 26.44 | 26.29 | 26.34 | 26.34 | -0.19% | 66,700 |
| Aug 15, 2025 | 26.42 | 26.43 | 26.31 | 26.39 | 26.39 | 0.42% | 43,111 |
| Aug 14, 2025 | 26.44 | 26.44 | 26.16 | 26.28 | 26.28 | -1.65% | 129,300 |
| Aug 13, 2025 | 26.76 | 26.79 | 26.72 | 26.72 | 26.72 | 0.64% | 65,600 |
| Aug 12, 2025 | 26.37 | 26.57 | 26.35 | 26.55 | 26.55 | 1.37% | 33,346 |
| Aug 11, 2025 | 26.25 | 26.25 | 26.14 | 26.19 | 26.19 | -1.65% | 84,000 |
| Aug 8, 2025 | 26.59 | 26.65 | 26.55 | 26.63 | 26.63 | 0.53% | 55,233 |
| Aug 7, 2025 | 26.57 | 26.60 | 26.42 | 26.49 | 26.49 | 0.30% | 42,321 |
| Aug 6, 2025 | 26.37 | 26.43 | 26.31 | 26.41 | 26.41 | 0.96% | 89,800 |
| Aug 5, 2025 | 26.32 | 26.32 | 26.06 | 26.16 | 26.16 | -0.72% | 385,900 |
| Aug 4, 2025 | 26.23 | 26.50 | 26.21 | 26.35 | 26.35 | 2.21% | 342,637 |
| Aug 1, 2025 | 25.90 | 25.97 | 25.62 | 25.78 | 25.78 | 1.42% | 110,139 |
| Jul 31, 2025 | 25.52 | 25.56 | 25.42 | 25.42 | 25.42 | -2.90% | 80,900 |
| Jul 30, 2025 | 26.26 | 26.26 | 26.11 | 26.18 | 26.18 | -0.72% | 35,408 |
| Jul 29, 2025 | 26.35 | 26.45 | 26.35 | 26.37 | 26.37 | -0.68% | 26,400 |