iShares MSCI Philippines ETF (EPHE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 25.77 | 25.97 | 25.77 | 25.97 | +0.78% | 84,200 |
| 2026-08-06 | 25.80 | 25.85 | 25.71 | 25.77 | -0.15% | 135,700 |
| 2026-08-05 | 25.90 | 25.94 | 25.79 | 25.81 | -0.62% | 207,300 |
| 2026-08-04 | 25.82 | 26.00 | 25.76 | 25.97 | -0.19% | 109,200 |
| 2026-08-03 | 25.83 | 26.06 | 25.76 | 26.02 | +1.80% | 64,900 |
| 2026-07-31 | 25.42 | 25.60 | 25.33 | 25.56 | -0.51% | 131,500 |
| 2026-07-30 | 25.50 | 25.70 | 25.50 | 25.69 | +0.39% | 18,900 |
| 2026-07-29 | 25.73 | 25.88 | 25.56 | 25.59 | -0.23% | 66,100 |
| 2026-07-28 | 25.51 | 25.75 | 25.45 | 25.65 | +1.02% | 123,300 |
| 2026-07-27 | 25.48 | 25.48 | 25.27 | 25.39 | +0.67% | 55,000 |
| 2026-07-24 | 25.07 | 25.35 | 25.07 | 25.22 | +0.48% | 108,800 |
| 2026-07-23 | 25.00 | 25.17 | 24.89 | 25.10 | -0.95% | 181,600 |
| 2026-07-22 | 25.24 | 25.39 | 25.17 | 25.34 | -1.32% | 216,700 |
| 2026-07-21 | 25.43 | 25.68 | 25.21 | 25.68 | +0.00% | 588,400 |
| 2026-07-20 | 25.68 | 25.76 | 25.57 | 25.68 | +0.31% | 50,800 |
| 2026-07-17 | 25.40 | 25.65 | 25.40 | 25.60 | +0.75% | 26,400 |
| 2026-07-16 | 25.30 | 25.45 | 25.28 | 25.41 | +0.99% | 69,900 |
| 2026-07-15 | 25.05 | 25.21 | 24.99 | 25.16 | -0.08% | 77,700 |
| 2026-07-14 | 25.10 | 25.19 | 25.04 | 25.18 | +1.00% | 89,100 |
| 2026-07-13 | 25.09 | 25.10 | 24.93 | 24.93 | -1.35% | 42,400 |
| 2026-07-10 | 25.22 | 25.27 | 25.12 | 25.27 | +1.45% | 42,600 |
| 2026-07-09 | 25.03 | 25.03 | 24.81 | 24.91 | -0.44% | 475,000 |
| 2026-07-08 | 24.93 | 25.10 | 24.88 | 25.02 | +0.32% | 34,400 |
| 2026-07-07 | 25.04 | 25.07 | 24.90 | 24.94 | -0.32% | 108,200 |
| 2026-07-06 | 24.97 | 25.06 | 24.96 | 25.02 | +2.21% | 49,500 |
| 2026-07-02 | 24.56 | 24.68 | 24.42 | 24.48 | +1.37% | 70,100 |
| 2026-07-01 | 24.22 | 24.32 | 24.12 | 24.15 | -0.04% | 322,600 |
| 2026-06-30 | 24.28 | 24.28 | 24.10 | 24.16 | -1.99% | 373,600 |
| 2026-06-29 | 24.75 | 24.81 | 24.60 | 24.65 | +0.98% | 341,000 |
| 2026-06-26 | 24.45 | 24.61 | 24.41 | 24.41 | -0.20% | 122,900 |
| 2026-06-25 | 24.74 | 24.74 | 24.41 | 24.46 | +0.33% | 63,000 |
| 2026-06-24 | 24.27 | 24.48 | 24.27 | 24.38 | -2.09% | 92,700 |
| 2026-06-23 | 24.87 | 25.00 | 24.82 | 24.90 | +0.69% | 103,400 |
| 2026-06-22 | 24.77 | 24.80 | 24.67 | 24.73 | -3.02% | 71,500 |
| 2026-06-18 | 25.57 | 25.57 | 25.39 | 25.50 | +1.63% | 36,400 |
| 2026-06-17 | 25.39 | 25.44 | 25.09 | 25.09 | -3.57% | 242,200 |
| 2026-06-16 | 26.09 | 26.09 | 25.94 | 26.02 | -0.46% | 105,800 |
| 2026-06-15 | 26.00 | 26.33 | 25.92 | 26.14 | +4.56% | 287,300 |
| 2026-06-12 | 24.95 | 25.20 | 24.86 | 25.00 | +0.97% | 149,099 |
| 2026-06-11 | 24.53 | 24.89 | 24.41 | 24.76 | +0.94% | 137,378 |
| 2026-06-10 | 24.62 | 24.77 | 24.51 | 24.53 | +0.37% | 59,687 |
| 2026-06-09 | 24.70 | 24.81 | 24.25 | 24.44 | +0.00% | 140,222 |
| 2026-06-08 | 24.56 | 24.59 | 24.43 | 24.44 | +0.45% | 78,717 |
| 2026-06-05 | 24.65 | 24.67 | 24.33 | 24.33 | -1.50% | 90,504 |
| 2026-06-04 | 24.50 | 24.74 | 23.56 | 24.70 | +0.24% | 154,800 |
| 2026-06-03 | 24.68 | 24.72 | 24.61 | 24.64 | +0.24% | 64,800 |
| 2026-06-02 | 24.46 | 24.58 | 24.38 | 24.58 | +2.89% | 250,600 |
| 2026-06-01 | 23.77 | 23.98 | 23.66 | 23.89 | +0.13% | 269,400 |
| 2026-05-29 | 24.00 | 24.01 | 23.82 | 23.86 | -2.13% | 239,700 |
| 2026-05-28 | 24.19 | 24.49 | 24.14 | 24.38 | -1.06% | 126,900 |
| 2026-05-27 | 24.62 | 24.69 | 24.61 | 24.64 | +0.20% | 14,700 |
| 2026-05-26 | 24.58 | 24.61 | 24.44 | 24.59 | -0.53% | 113,300 |
| 2026-05-22 | 24.65 | 24.80 | 24.61 | 24.72 | +0.37% | 112,600 |
| 2026-05-21 | 24.50 | 24.75 | 24.45 | 24.63 | +0.41% | 21,300 |
| 2026-05-20 | 24.32 | 24.65 | 24.26 | 24.53 | +1.36% | 147,900 |
| 2026-05-19 | 24.24 | 24.45 | 24.20 | 24.20 | -1.39% | 85,400 |
| 2026-05-18 | 24.68 | 24.77 | 24.46 | 24.54 | -0.41% | 106,300 |
| 2026-05-15 | 24.80 | 24.80 | 24.62 | 24.64 | -0.65% | 37,700 |
| 2026-05-14 | 24.86 | 24.90 | 24.79 | 24.80 | +0.08% | 63,900 |
| 2026-05-13 | 24.64 | 24.82 | 24.64 | 24.78 | +0.57% | 52,000 |
| 2026-05-12 | 24.80 | 24.80 | 24.56 | 24.64 | -1.60% | 150,200 |
| 2026-05-11 | 25.11 | 25.17 | 25.04 | 25.04 | -0.67% | 116,800 |
| 2026-05-08 | 25.10 | 25.30 | 25.10 | 25.21 | +0.16% | 180,600 |
| 2026-05-07 | 25.51 | 25.61 | 25.17 | 25.17 | +0.32% | 287,300 |
| 2026-05-06 | 24.97 | 25.16 | 24.97 | 25.09 | +2.74% | 87,400 |
| 2026-05-05 | 24.49 | 24.49 | 24.42 | 24.42 | +0.45% | 71,000 |
| 2026-05-04 | 24.39 | 24.51 | 24.28 | 24.31 | +0.00% | 101,900 |
| 2026-05-01 | 24.28 | 24.43 | 24.26 | 24.31 | +0.45% | 59,600 |
| 2026-04-30 | 24.14 | 24.28 | 24.11 | 24.20 | +0.41% | 67,600 |
| 2026-04-29 | 24.11 | 24.18 | 24.05 | 24.10 | -0.21% | 32,800 |
| 2026-04-28 | 24.10 | 24.20 | 24.10 | 24.15 | -1.63% | 54,600 |
| 2026-04-27 | 24.60 | 24.61 | 24.50 | 24.55 | -0.65% | 27,300 |
| 2026-04-24 | 24.76 | 24.77 | 24.64 | 24.71 | -0.40% | 44,000 |
| 2026-04-23 | 25.06 | 25.06 | 24.67 | 24.81 | -1.16% | 26,600 |
| 2026-04-22 | 25.02 | 25.15 | 25.02 | 25.10 | +0.00% | 19,900 |
| 2026-04-21 | 25.31 | 25.31 | 24.95 | 25.10 | -0.99% | 159,000 |
| 2026-04-20 | 25.33 | 25.39 | 25.24 | 25.35 | -0.63% | 68,300 |
| 2026-04-17 | 25.50 | 25.71 | 25.48 | 25.51 | +0.75% | 157,400 |
| 2026-04-16 | 25.22 | 25.39 | 25.22 | 25.32 | -0.59% | 77,200 |
| 2026-04-15 | 25.42 | 25.51 | 25.35 | 25.47 | -0.04% | 20,500 |
| 2026-04-14 | 25.37 | 25.51 | 25.33 | 25.48 | +0.00% | 52,400 |
| 2026-04-13 | 25.28 | 25.50 | 25.26 | 25.48 | -0.04% | 123,300 |
| 2026-04-10 | 25.69 | 25.69 | 25.43 | 25.49 | -0.70% | 120,300 |
| 2026-04-09 | 25.68 | 25.73 | 25.46 | 25.67 | -0.16% | 90,500 |
| 2026-04-08 | 25.84 | 25.85 | 25.57 | 25.71 | +3.29% | 134,400 |
| 2026-04-07 | 24.78 | 24.91 | 24.68 | 24.89 | +0.40% | 154,700 |
| 2026-04-06 | 24.72 | 24.83 | 24.66 | 24.79 | +0.45% | 56,000 |
| 2026-04-02 | 24.43 | 24.78 | 24.23 | 24.68 | -0.68% | 82,000 |
| 2026-04-01 | 24.95 | 25.09 | 24.84 | 24.85 | +0.08% | 82,400 |
| 2026-03-31 | 24.32 | 24.93 | 24.32 | 24.83 | +3.11% | 128,700 |
| 2026-03-30 | 24.21 | 24.22 | 23.99 | 24.08 | -1.07% | 110,500 |
| 2026-03-27 | 24.40 | 24.58 | 24.28 | 24.34 | -0.90% | 77,200 |
| 2026-03-26 | 24.75 | 24.80 | 24.47 | 24.56 | -1.76% | 155,800 |
| 2026-03-25 | 25.13 | 25.13 | 24.88 | 25.00 | +2.29% | 97,100 |
| 2026-03-24 | 24.50 | 24.60 | 24.33 | 24.44 | -2.20% | 91,200 |
| 2026-03-23 | 24.80 | 25.09 | 24.59 | 24.99 | +3.14% | 342,700 |
| 2026-03-20 | 24.62 | 24.69 | 24.23 | 24.23 | -1.86% | 167,100 |
| 2026-03-19 | 24.52 | 24.82 | 24.47 | 24.69 | +0.33% | 132,600 |
| 2026-03-18 | 24.74 | 24.85 | 24.48 | 24.61 | -1.09% | 104,600 |
| 2026-03-17 | 24.79 | 24.97 | 24.78 | 24.88 | +0.85% | 89,400 |
| 2026-03-16 | 24.69 | 24.80 | 24.50 | 24.67 | -1.20% | 403,700 |
| 2026-03-13 | 25.06 | 25.10 | 24.88 | 24.97 | -0.40% | 148,400 |
| 2026-03-12 | 25.09 | 25.20 | 24.83 | 25.07 | -1.22% | 314,900 |
| 2026-03-11 | 25.46 | 25.53 | 25.29 | 25.38 | -0.63% | 119,700 |
| 2026-03-10 | 25.27 | 25.70 | 25.27 | 25.54 | +1.03% | 482,324 |
| 2026-03-09 | 24.66 | 25.28 | 24.50 | 25.28 | -0.16% | 417,853 |
| 2026-03-06 | 25.70 | 25.78 | 25.22 | 25.32 | -3.10% | 805,100 |
| 2026-03-05 | 26.44 | 26.49 | 25.89 | 26.13 | -0.99% | 198,800 |
| 2026-03-04 | 26.38 | 26.47 | 26.24 | 26.39 | -0.94% | 158,800 |
| 2026-03-03 | 26.68 | 26.73 | 26.20 | 26.64 | -1.00% | 258,465 |
| 2026-03-02 | 27.00 | 27.05 | 26.82 | 26.91 | -3.58% | 262,381 |
| 2026-02-27 | 27.98 | 28.02 | 27.79 | 27.91 | -0.85% | 59,400 |
| 2026-02-26 | 28.30 | 28.30 | 28.01 | 28.15 | -0.78% | 94,400 |
| 2026-02-25 | 28.09 | 28.40 | 28.07 | 28.37 | +2.31% | 189,600 |
| 2026-02-24 | 27.65 | 27.79 | 27.56 | 27.73 | +0.73% | 372,900 |
| 2026-02-23 | 27.49 | 27.58 | 27.44 | 27.53 | +1.36% | 264,700 |
| 2026-02-20 | 26.92 | 27.20 | 26.92 | 27.16 | +1.23% | 161,900 |
| 2026-02-19 | 26.77 | 26.90 | 26.70 | 26.83 | +0.19% | 62,700 |
| 2026-02-18 | 26.73 | 26.96 | 26.73 | 26.78 | +0.37% | 63,200 |
| 2026-02-17 | 26.58 | 26.76 | 26.56 | 26.68 | -1.08% | 76,400 |
| 2026-02-13 | 27.00 | 27.07 | 26.89 | 26.97 | +0.11% | 134,900 |
| 2026-02-12 | 27.24 | 27.28 | 26.94 | 26.94 | -1.14% | 220,900 |
| 2026-02-11 | 27.14 | 27.27 | 27.14 | 27.25 | +1.19% | 175,500 |
| 2026-02-10 | 26.84 | 26.98 | 26.84 | 26.93 | +1.93% | 71,000 |
| 2026-02-09 | 26.55 | 26.55 | 26.40 | 26.42 | -1.16% | 174,200 |
| 2026-02-06 | 26.50 | 26.80 | 26.50 | 26.73 | +1.06% | 64,400 |
| 2026-02-05 | 26.37 | 26.49 | 26.36 | 26.45 | +0.46% | 74,300 |
| 2026-02-04 | 26.47 | 26.47 | 26.24 | 26.33 | -0.45% | 159,600 |
| 2026-02-03 | 26.49 | 26.49 | 26.29 | 26.45 | +0.80% | 122,083 |
| 2026-02-02 | 26.04 | 26.30 | 26.04 | 26.24 | +1.04% | 188,785 |
| 2026-01-30 | 25.94 | 26.08 | 25.94 | 25.97 | +1.25% | 136,700 |
| 2026-01-29 | 25.80 | 25.80 | 25.54 | 25.65 | -2.58% | 239,000 |
| 2026-01-28 | 26.30 | 26.38 | 26.16 | 26.33 | +0.38% | 214,800 |
| 2026-01-27 | 26.11 | 26.23 | 26.02 | 26.23 | +0.77% | 273,500 |
| 2026-01-26 | 26.04 | 26.06 | 25.92 | 26.03 | -0.69% | 175,600 |
| 2026-01-23 | 26.23 | 26.24 | 26.11 | 26.21 | -0.53% | 159,000 |
| 2026-01-22 | 26.46 | 26.52 | 26.35 | 26.35 | +0.30% | 137,600 |
| 2026-01-21 | 26.10 | 26.27 | 26.04 | 26.27 | +1.04% | 145,600 |
| 2026-01-20 | 26.11 | 26.15 | 26.00 | 26.00 | -1.59% | 266,300 |
| 2026-01-16 | 26.43 | 26.43 | 26.31 | 26.42 | +0.15% | 107,900 |
| 2026-01-15 | 26.34 | 26.54 | 26.33 | 26.38 | +1.31% | 117,800 |
| 2026-01-14 | 26.14 | 26.14 | 26.01 | 26.04 | -0.76% | 146,800 |
| 2026-01-13 | 26.34 | 26.34 | 26.15 | 26.24 | -0.64% | 150,700 |
| 2026-01-12 | 26.27 | 26.42 | 26.26 | 26.41 | +1.07% | 208,600 |
| 2026-01-09 | 26.08 | 26.19 | 26.08 | 26.13 | +0.19% | 270,600 |
| 2026-01-08 | 25.99 | 26.12 | 25.99 | 26.08 | +0.62% | 97,300 |
| 2026-01-07 | 25.80 | 25.94 | 25.77 | 25.92 | -0.23% | 153,500 |
| 2026-01-06 | 25.69 | 25.98 | 25.59 | 25.98 | +2.04% | 160,190 |
| 2026-01-05 | 25.41 | 25.54 | 25.37 | 25.46 | +0.63% | 152,138 |
| 2026-01-02 | 25.25 | 25.32 | 25.21 | 25.30 | +1.52% | 84,200 |
| 2025-12-31 | 25.06 | 25.07 | 24.92 | 24.92 | -0.56% | 174,400 |
| 2025-12-30 | 25.03 | 25.06 | 24.97 | 25.06 | -0.12% | 41,400 |
| 2025-12-29 | 25.07 | 25.11 | 24.97 | 25.09 | +0.04% | 135,500 |
| 2025-12-26 | 24.98 | 25.08 | 24.96 | 25.08 | +0.56% | 112,000 |
| 2025-12-24 | 24.97 | 24.97 | 24.83 | 24.94 | +0.04% | 52,700 |
| 2025-12-23 | 24.86 | 24.96 | 24.80 | 24.93 | -0.12% | 43,000 |
| 2025-12-22 | 24.79 | 24.96 | 24.79 | 24.96 | +1.22% | 99,300 |
| 2025-12-19 | 24.64 | 24.69 | 24.60 | 24.66 | -1.40% | 211,800 |
| 2025-12-18 | 25.06 | 25.07 | 24.94 | 25.01 | -0.36% | 42,000 |
| 2025-12-17 | 25.15 | 25.22 | 25.06 | 25.10 | -0.36% | 112,200 |
| 2025-12-16 | 24.95 | 25.19 | 24.95 | 25.19 | +0.96% | 49,200 |
| 2025-12-15 | 25.08 | 25.08 | 24.95 | 24.95 | +0.20% | 109,400 |
| 2025-12-12 | 25.09 | 25.10 | 24.90 | 24.90 | -0.48% | 72,449 |
| 2025-12-11 | 24.74 | 25.02 | 24.74 | 25.02 | +1.17% | 146,165 |
| 2025-12-10 | 24.49 | 24.80 | 24.49 | 24.73 | +0.24% | 133,437 |
| 2025-12-09 | 24.61 | 24.67 | 24.50 | 24.67 | +0.37% | 268,215 |
| 2025-12-08 | 24.67 | 24.67 | 24.50 | 24.58 | -0.61% | 77,914 |
| 2025-12-05 | 24.60 | 24.78 | 24.60 | 24.73 | +2.19% | 81,780 |
| 2025-12-04 | 24.52 | 24.52 | 24.20 | 24.20 | -1.94% | 431,912 |
| 2025-12-03 | 24.71 | 24.71 | 24.58 | 24.68 | -1.52% | 128,132 |
| 2025-12-02 | 25.16 | 25.19 | 25.01 | 25.06 | -0.71% | 265,123 |
| 2025-12-01 | 25.17 | 25.28 | 25.06 | 25.24 | +0.12% | 140,945 |
| 2025-11-28 | 25.01 | 25.23 | 25.01 | 25.21 | +0.76% | 171,436 |
| 2025-11-26 | 25.07 | 25.07 | 24.93 | 25.02 | +0.08% | 138,277 |
| 2025-11-25 | 24.92 | 25.00 | 24.85 | 25.00 | +0.12% | 160,048 |
| 2025-11-24 | 25.03 | 25.06 | 24.92 | 24.97 | -0.36% | 216,413 |
| 2025-11-21 | 24.89 | 25.09 | 24.82 | 25.06 | +2.83% | 432,196 |
| 2025-11-20 | 24.56 | 24.60 | 24.35 | 24.37 | +0.58% | 248,628 |
| 2025-11-19 | 24.24 | 24.29 | 24.05 | 24.23 | +0.87% | 188,418 |
| 2025-11-18 | 23.93 | 24.04 | 23.88 | 24.02 | +0.29% | 185,896 |
| 2025-11-17 | 24.00 | 24.01 | 23.86 | 23.95 | +2.88% | 132,284 |
| 2025-11-14 | 23.29 | 23.32 | 23.17 | 23.28 | -1.73% | 203,887 |
| 2025-11-13 | 23.69 | 23.79 | 23.60 | 23.69 | +0.38% | 160,653 |
| 2025-11-12 | 23.56 | 23.64 | 23.50 | 23.60 | +0.81% | 71,961 |
| 2025-11-11 | 23.44 | 23.50 | 23.35 | 23.41 | -1.22% | 163,487 |
| 2025-11-10 | 23.67 | 23.76 | 23.63 | 23.70 | -0.38% | 89,304 |
| 2025-11-07 | 23.82 | 23.82 | 23.67 | 23.79 | -1.33% | 98,166 |
| 2025-11-06 | 24.23 | 24.23 | 24.08 | 24.11 | -0.33% | 82,170 |
| 2025-11-05 | 24.11 | 24.24 | 24.07 | 24.19 | -0.78% | 67,223 |
| 2025-11-04 | 24.28 | 24.40 | 24.26 | 24.38 | +0.95% | 137,014 |
| 2025-11-03 | 24.23 | 24.23 | 24.13 | 24.15 | -1.63% | 133,231 |
| 2025-10-31 | 24.47 | 24.58 | 24.47 | 24.55 | +0.61% | 55,046 |
| 2025-10-30 | 24.51 | 24.51 | 24.36 | 24.40 | -1.37% | 41,420 |
| 2025-10-29 | 24.75 | 24.84 | 24.61 | 24.74 | +1.23% | 77,636 |
| 2025-10-28 | 24.36 | 24.53 | 24.36 | 24.44 | +0.16% | 89,334 |
| 2025-10-27 | 24.40 | 24.43 | 24.34 | 24.40 | -1.21% | 60,551 |
| 2025-10-24 | 24.81 | 24.82 | 24.70 | 24.70 | -1.16% | 54,991 |
| 2025-10-23 | 24.94 | 25.06 | 24.88 | 24.99 | +0.68% | 64,494 |
| 2025-10-22 | 24.93 | 24.93 | 24.82 | 24.82 | -1.15% | 49,478 |
| 2025-10-21 | 25.30 | 25.30 | 25.08 | 25.11 | -0.87% | 81,547 |
| 2025-10-20 | 25.41 | 25.41 | 25.30 | 25.33 | -0.31% | 47,913 |
| 2025-10-17 | 25.36 | 25.41 | 25.28 | 25.41 | -0.04% | 27,581 |
| 2025-10-16 | 25.43 | 25.52 | 25.39 | 25.42 | -0.08% | 25,938 |
| 2025-10-15 | 25.44 | 25.52 | 25.34 | 25.44 | -0.04% | 70,795 |
| 2025-10-14 | 25.30 | 25.48 | 25.26 | 25.45 | +0.59% | 35,835 |
| 2025-10-13 | 25.19 | 25.30 | 25.18 | 25.30 | +1.73% | 54,636 |
| 2025-10-10 | 25.29 | 25.36 | 24.86 | 24.87 | -1.31% | 67,103 |
| 2025-10-09 | 25.27 | 25.40 | 25.19 | 25.20 | -1.83% | 93,669 |
| 2025-10-08 | 25.58 | 25.80 | 25.58 | 25.67 | +1.22% | 60,128 |
| 2025-10-07 | 25.46 | 25.54 | 25.36 | 25.36 | +1.04% | 57,803 |
| 2025-10-06 | 25.22 | 25.26 | 25.05 | 25.10 | -1.91% | 71,067 |
| 2025-10-03 | 25.54 | 25.60 | 25.51 | 25.59 | +1.47% | 45,137 |
| 2025-10-02 | 25.20 | 25.34 | 25.06 | 25.22 | +0.08% | 347,801 |
| 2025-10-01 | 25.13 | 25.28 | 25.13 | 25.20 | +1.45% | 77,243 |
| 2025-09-30 | 24.85 | 24.86 | 24.70 | 24.84 | -0.80% | 194,587 |
| 2025-09-29 | 25.02 | 25.14 | 25.02 | 25.04 | -0.32% | 44,921 |
| 2025-09-26 | 25.05 | 25.25 | 25.05 | 25.12 | +0.12% | 115,885 |
| 2025-09-25 | 25.24 | 25.24 | 25.01 | 25.09 | -2.34% | 103,245 |
| 2025-09-24 | 25.85 | 25.88 | 25.57 | 25.69 | -1.80% | 90,314 |
| 2025-09-23 | 26.12 | 26.22 | 26.00 | 26.16 | -1.65% | 163,086 |
| 2025-09-22 | 26.61 | 26.69 | 26.50 | 26.60 | -0.75% | 170,428 |
| 2025-09-19 | 26.68 | 26.83 | 26.60 | 26.80 | +1.28% | 183,742 |
| 2025-09-18 | 26.54 | 26.54 | 26.32 | 26.46 | -0.34% | 38,836 |
| 2025-09-17 | 26.52 | 26.72 | 26.43 | 26.55 | +1.26% | 94,666 |
| 2025-09-16 | 26.17 | 26.34 | 26.16 | 26.22 | +1.98% | 86,938 |
| 2025-09-15 | 25.78 | 25.85 | 25.66 | 25.71 | -0.35% | 89,811 |
| 2025-09-12 | 25.89 | 25.89 | 25.75 | 25.80 | -0.77% | 33,244 |
| 2025-09-11 | 25.90 | 26.00 | 25.88 | 26.00 | +0.31% | 50,298 |
| 2025-09-10 | 25.90 | 26.02 | 25.77 | 25.92 | -0.65% | 211,736 |
| 2025-09-09 | 26.10 | 26.10 | 25.94 | 26.09 | +0.00% | 38,088 |
| 2025-09-08 | 26.15 | 26.25 | 26.06 | 26.09 | +0.12% | 118,984 |
| 2025-09-05 | 26.18 | 26.24 | 26.06 | 26.06 | +1.09% | 36,150 |
| 2025-09-04 | 25.82 | 25.86 | 25.76 | 25.78 | +0.78% | 26,805 |
| 2025-09-03 | 25.69 | 25.69 | 25.48 | 25.58 | -0.39% | 338,252 |
| 2025-09-02 | 25.76 | 25.82 | 25.63 | 25.68 | -1.80% | 72,096 |
| 2025-08-29 | 26.01 | 26.15 | 25.96 | 26.15 | -0.91% | 83,871 |
| 2025-08-28 | 26.31 | 26.39 | 26.20 | 26.39 | -0.64% | 38,456 |
| 2025-08-27 | 26.38 | 26.56 | 26.27 | 26.56 | +1.68% | 192,129 |
| 2025-08-26 | 26.09 | 26.29 | 25.96 | 26.12 | -2.14% | 411,562 |
| 2025-08-25 | 26.70 | 26.70 | 26.65 | 26.69 | +0.23% | 68,253 |
| 2025-08-22 | 26.46 | 26.91 | 26.43 | 26.63 | +1.84% | 106,590 |
| 2025-08-21 | 26.34 | 26.34 | 26.15 | 26.15 | -0.76% | 24,492 |
| 2025-08-20 | 26.32 | 26.35 | 26.23 | 26.35 | +0.38% | 6,714 |
| 2025-08-19 | 26.26 | 26.28 | 26.19 | 26.25 | -0.34% | 53,281 |
| 2025-08-18 | 26.37 | 26.44 | 26.29 | 26.34 | -0.19% | 66,667 |
| 2025-08-15 | 26.42 | 26.43 | 26.31 | 26.39 | +0.42% | 43,111 |
| 2025-08-14 | 26.44 | 26.44 | 26.16 | 26.28 | -1.65% | 129,266 |
| 2025-08-13 | 26.76 | 26.79 | 26.72 | 26.72 | +0.64% | 65,573 |
| 2025-08-12 | 26.37 | 26.57 | 26.35 | 26.55 | +1.37% | 33,346 |
| 2025-08-11 | 26.25 | 26.25 | 26.14 | 26.19 | -1.65% | 83,960 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+3.76%). Worst month: May (-2.56%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares MSCI Philippines ETF's (EPHE) latest close?
25.97 on 2026-08-07, from the Closelook data lake's daily price record.
What is EPHE's 52-week high and low?
28.40 high and 23.17 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares MSCI Philippines ETF's strongest and weakest month historically?
Historically, EPHE's strongest calendar month has been Nov (average +3.76%) and its weakest May (average -2.56%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.