iShares MSCI Philippines ETF EPHE
21.99 USD -0.19 (-0.86%)
Regular-session close
22.02 +0.03 +0.14%
After hours · Nov 13, 4:00 PM ET
21.91 Day range 22.05
21.99 52-week range 28.37
- YTD
- -11.76%
- 1 year
- -7.18%
EPHE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.05 | 22.05 | 21.91 | 22.02 | -0.16 | -0.72% | 115,586 |
| Nov 12, 2026 | 22.14 | 22.24 | 22.02 | 22.18 | -0.32 | -1.42% | 346,200 |
| Nov 11, 2026 | 22.60 | 22.64 | 22.50 | 22.50 | -0.07 | -0.31% | 357,300 |
| Nov 10, 2026 | 22.71 | 22.73 | 22.56 | 22.57 | -0.29 | -1.27% | 240,100 |
| Nov 9, 2026 | 22.69 | 22.89 | 22.56 | 22.86 | -0.04 | -0.17% | 195,900 |
| Nov 6, 2026 | 22.84 | 22.99 | 22.82 | 22.90 | +0.11 | +0.48% | 115,000 |
| Nov 5, 2026 | 23.05 | 23.08 | 22.76 | 22.79 | +0.03 | +0.13% | 189,200 |
| Nov 4, 2026 | 22.61 | 22.83 | 22.61 | 22.76 | +0.49 | +2.20% | 155,400 |
| Nov 3, 2026 | 22.33 | 22.36 | 22.26 | 22.27 | -0.14 | -0.62% | 38,000 |
| Nov 2, 2026 | 22.50 | 22.61 | 22.36 | 22.41 | +0.08 | +0.36% | 136,800 |
| Oct 30, 2026 | 22.42 | 22.43 | 22.33 | 22.33 | -0.12 | -0.53% | 43,400 |
| Oct 29, 2026 | 22.47 | 22.52 | 22.42 | 22.45 | +0.19 | +0.85% | 20,400 |
| Oct 28, 2026 | 22.33 | 22.34 | 22.25 | 22.26 | -0.35 | -1.55% | 182,500 |
| Oct 27, 2026 | 22.55 | 22.64 | 22.53 | 22.61 | +0.31 | +1.39% | 109,400 |
| Oct 26, 2026 | 22.41 | 22.41 | 22.27 | 22.30 | -0.27 | -1.20% | 190,700 |
| Oct 23, 2026 | 22.58 | 22.60 | 22.50 | 22.57 | -0.21 | -0.92% | 62,200 |
| Oct 22, 2026 | 22.84 | 22.86 | 22.77 | 22.78 | -0.19 | -0.83% | 29,300 |
| Oct 21, 2026 | 23.11 | 23.11 | 22.95 | 22.97 | -0.12 | -0.52% | 43,200 |
| Oct 20, 2026 | 23.15 | 23.19 | 23.08 | 23.09 | -0.06 | -0.26% | 98,700 |
| Oct 19, 2026 | 23.12 | 23.20 | 23.06 | 23.15 | +0.25 | +1.09% | 91,300 |
| Oct 16, 2026 | 23.05 | 23.08 | 22.90 | 22.90 | +0.23 | +1.01% | 68,000 |
| Oct 15, 2026 | 22.54 | 22.67 | 22.54 | 22.67 | +0.34 | +1.52% | 62,600 |
| Oct 14, 2026 | 22.44 | 22.44 | 22.29 | 22.33 | -0.40 | -1.76% | 92,000 |
| Oct 13, 2026 | 22.75 | 22.75 | 22.57 | 22.73 | -0.19 | -0.83% | 41,700 |
| Oct 12, 2026 | 22.94 | 22.95 | 22.85 | 22.92 | +0.13 | +0.57% | 65,100 |
| Oct 9, 2026 | 22.84 | 22.93 | 22.74 | 22.79 | +0.52 | +2.33% | 489,600 |
| Oct 8, 2026 | 22.30 | 22.39 | 22.27 | 22.27 | -0.45 | -1.98% | 113,200 |
| Oct 7, 2026 | 22.72 | 22.90 | 22.67 | 22.72 | -0.03 | -0.13% | 27,400 |
| Oct 6, 2026 | 22.88 | 22.88 | 22.74 | 22.75 | -0.25 | -1.09% | 33,300 |
| Oct 5, 2026 | 22.86 | 23.00 | 22.77 | 23.00 | +0.36 | +1.59% | 145,700 |
| Oct 2, 2026 | 22.65 | 22.71 | 22.50 | 22.64 | +0.13 | +0.58% | 91,200 |
| Oct 1, 2026 | 22.43 | 22.56 | 22.36 | 22.51 | -0.23 | -1.01% | 281,800 |
| Sep 30, 2026 | 22.80 | 22.85 | 22.74 | 22.74 | -0.28 | -1.22% | 55,700 |
| Sep 29, 2026 | 23.07 | 23.10 | 22.95 | 23.02 | -0.09 | -0.39% | 89,100 |
| Sep 28, 2026 | 23.14 | 23.18 | 22.83 | 23.11 | -0.24 | -1.03% | 36,100 |
| Sep 25, 2026 | 23.24 | 23.48 | 23.24 | 23.35 | +0.43 | +1.88% | 33,900 |
| Sep 24, 2026 | 22.95 | 22.98 | 22.82 | 22.92 | -0.15 | -0.65% | 61,800 |
| Sep 23, 2026 | 23.25 | 23.33 | 23.01 | 23.07 | -0.28 | -1.20% | 223,700 |
| Sep 22, 2026 | 23.25 | 23.47 | 23.25 | 23.35 | +0.04 | +0.17% | 119,500 |
| Sep 21, 2026 | 23.26 | 23.37 | 23.20 | 23.31 | +0.02 | +0.09% | 88,100 |
| Sep 18, 2026 | 23.37 | 23.37 | 23.16 | 23.29 | -0.48 | -2.02% | 178,300 |
| Sep 17, 2026 | 23.71 | 23.80 | 23.71 | 23.77 | +0.30 | +1.28% | 56,100 |
| Sep 16, 2026 | 23.68 | 23.68 | 23.40 | 23.47 | -0.43 | -1.80% | 161,800 |
| Sep 15, 2026 | 24.00 | 24.00 | 23.85 | 23.90 | -0.24 | -0.99% | 101,000 |
| Sep 14, 2026 | 24.10 | 24.22 | 24.09 | 24.14 | +0.02 | +0.08% | 63,600 |
| Sep 11, 2026 | 24.18 | 24.25 | 24.12 | 24.12 | -0.06 | -0.25% | 72,600 |
| Sep 10, 2026 | 24.30 | 24.30 | 24.13 | 24.18 | -0.17 | -0.70% | 39,900 |
| Sep 9, 2026 | 24.47 | 24.47 | 24.28 | 24.35 | -0.01 | -0.04% | 94,200 |
| Sep 8, 2026 | 24.44 | 24.44 | 24.30 | 24.36 | +0.11 | +0.45% | 124,300 |
| Sep 4, 2026 | 24.33 | 24.37 | 24.22 | 24.25 | -0.15 | -0.61% | 93,700 |
| Sep 3, 2026 | 24.37 | 24.44 | 24.34 | 24.40 | +0.18 | +0.74% | 252,100 |
| Sep 2, 2026 | 24.23 | 24.23 | 24.15 | 24.22 | +0.08 | +0.33% | 75,500 |
| Sep 1, 2026 | 24.13 | 24.22 | 24.09 | 24.14 | +0.39 | +1.64% | 229,600 |
| Aug 31, 2026 | 23.78 | 23.82 | 23.69 | 23.75 | -0.06 | -0.25% | 163,200 |
| Aug 28, 2026 | 23.95 | 23.95 | 23.76 | 23.81 | -0.21 | -0.87% | 394,900 |
| Aug 27, 2026 | 24.10 | 24.11 | 23.95 | 24.02 | -0.60 | -2.44% | 367,000 |
| Aug 26, 2026 | 24.80 | 24.88 | 24.61 | 24.62 | -0.38 | -1.52% | 1,082,400 |
| Aug 25, 2026 | 25.20 | 25.21 | 24.94 | 25.00 | -0.24 | -0.95% | 507,100 |
| Aug 24, 2026 | 25.25 | 25.35 | 25.21 | 25.24 | +0.01 | +0.04% | 81,700 |
| Aug 21, 2026 | 25.31 | 25.31 | 25.23 | 25.23 | 0.00 | 0.00% | 132,200 |
| Aug 20, 2026 | 25.23 | 25.28 | 25.17 | 25.23 | +0.13 | +0.52% | 157,400 |
| Aug 19, 2026 | 25.08 | 25.15 | 24.93 | 25.10 | -0.14 | -0.55% | 615,200 |
| Aug 18, 2026 | 25.37 | 25.37 | 25.20 | 25.24 | -0.22 | -0.86% | 124,600 |
| Aug 17, 2026 | 25.53 | 25.53 | 25.44 | 25.46 | -0.17 | -0.66% | 242,700 |
| Aug 14, 2026 | 25.68 | 25.71 | 25.60 | 25.63 | -0.04 | -0.16% | 201,200 |
65 days, newest first. Daily bars as drawn on the EPHE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.