iShares MSCI Philippines ... (EPHE)
AMEX: EPHE
· Real-Time Price · USD
25.22
0.02 (0.08%)
At close: Oct 02, 2025, 3:59 PM
25.22
0.00%
After-hours: Oct 02, 2025, 05:42 PM EDT
EPHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 25.20 | 25.34 | 25.06 | 25.22 | 25.22 | 0.08% | 347,797 |
| Oct 1, 2025 | 25.13 | 25.28 | 25.13 | 25.20 | 25.20 | 1.45% | 77,243 |
| Sep 30, 2025 | 24.85 | 24.86 | 24.70 | 24.84 | 24.84 | -0.80% | 194,600 |
| Sep 29, 2025 | 25.02 | 25.14 | 25.02 | 25.04 | 25.04 | -0.32% | 44,921 |
| Sep 26, 2025 | 25.05 | 25.25 | 25.05 | 25.12 | 25.12 | 0.12% | 115,900 |
| Sep 25, 2025 | 25.24 | 25.24 | 25.01 | 25.09 | 25.09 | -2.34% | 103,245 |
| Sep 24, 2025 | 25.85 | 25.88 | 25.57 | 25.69 | 25.69 | -1.80% | 90,314 |
| Sep 23, 2025 | 26.12 | 26.22 | 26.00 | 26.16 | 26.16 | -1.65% | 163,100 |
| Sep 22, 2025 | 26.61 | 26.69 | 26.50 | 26.60 | 26.60 | -0.75% | 170,428 |
| Sep 19, 2025 | 26.68 | 26.83 | 26.60 | 26.80 | 26.80 | 1.28% | 183,742 |
| Sep 18, 2025 | 26.54 | 26.54 | 26.32 | 26.46 | 26.46 | -0.34% | 38,836 |
| Sep 17, 2025 | 26.52 | 26.72 | 26.43 | 26.55 | 26.55 | 1.26% | 94,700 |
| Sep 16, 2025 | 26.17 | 26.34 | 26.16 | 26.22 | 26.22 | 1.98% | 86,938 |
| Sep 15, 2025 | 25.78 | 25.85 | 25.66 | 25.71 | 25.71 | -0.35% | 89,811 |
| Sep 12, 2025 | 25.89 | 25.89 | 25.75 | 25.80 | 25.80 | -0.77% | 33,244 |
| Sep 11, 2025 | 25.90 | 26.00 | 25.88 | 26.00 | 26.00 | 0.31% | 50,300 |
| Sep 10, 2025 | 25.90 | 26.02 | 25.77 | 25.92 | 25.92 | -0.65% | 211,736 |
| Sep 9, 2025 | 26.10 | 26.10 | 25.94 | 26.09 | 26.09 | 0.00% | 38,100 |
| Sep 8, 2025 | 26.15 | 26.25 | 26.06 | 26.09 | 26.09 | 0.12% | 119,000 |
| Sep 5, 2025 | 26.18 | 26.24 | 26.06 | 26.06 | 26.06 | 1.09% | 36,200 |
Page 1 of 136