iShares MSCI Philippines ETF

EPHE
🏛️ usa →
25.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 31.55 31.74 31.42 31.64 0.4M
2021-12-30 32.26 32.44 32.17 32.36 0.1M
2021-12-29 32.21 32.25 32.11 32.25 0.0M
2021-12-28 32.39 32.50 32.26 32.30 0.1M
2021-12-27 32.32 32.50 32.21 32.45 0.1M
2021-12-23 32.18 32.40 32.06 32.24 0.2M
2021-12-22 31.84 32.18 31.74 32.18 0.3M
2021-12-21 32.26 32.46 32.11 32.22 0.2M
2021-12-20 32.25 32.74 32.09 32.62 0.3M
2021-12-17 32.40 32.62 32.15 32.57 0.2M
2021-12-16 32.37 32.53 32.22 32.36 0.1M
2021-12-15 31.81 31.89 31.64 31.81 0.1M
2021-12-14 32.20 32.33 32.19 32.33 0.1M
2021-12-13 32.18 32.32 31.94 31.99 0.1M
2021-12-10 32.38 32.52 32.22 32.47 0.1M
2021-12-09 32.21 32.49 32.00 32.44 0.1M
2021-12-08 32.19 32.35 32.05 32.12 0.1M
2021-12-07 31.89 32.22 31.89 32.18 0.1M
2021-12-06 31.78 32.00 31.58 31.91 0.0M
2021-12-03 31.55 31.57 31.24 31.51 0.1M
2021-12-02 31.41 31.65 31.27 31.38 0.1M
2021-12-01 31.52 31.66 31.13 31.16 0.5M
2021-11-30 31.76 32.09 31.63 31.97 0.2M
2021-11-29 31.93 31.93 31.61 31.76 0.6M
2021-11-26 32.31 32.38 31.82 32.04 0.2M
2021-11-24 32.83 33.07 32.82 32.97 0.1M
2021-11-23 32.65 32.82 32.53 32.59 0.1M
2021-11-22 32.26 32.30 31.90 31.93 0.2M
2021-11-19 32.36 32.47 32.22 32.28 0.1M
2021-11-18 32.61 32.64 32.44 32.62 0.1M
2021-11-17 32.87 33.26 32.67 32.69 0.0M
2021-11-16 32.84 33.09 32.71 32.75 0.0M
2021-11-15 33.10 33.22 32.86 32.91 0.2M
2021-11-12 33.25 33.55 33.25 33.44 0.1M
2021-11-11 33.08 33.25 33.02 33.11 0.0M
2021-11-10 33.23 33.32 33.03 33.08 0.2M
2021-11-09 33.52 33.66 33.23 33.31 0.1M
2021-11-08 33.27 33.39 33.20 33.23 0.1M
2021-11-05 32.79 33.13 32.55 33.00 0.3M
2021-11-04 31.93 32.07 31.82 31.96 0.1M
2021-11-03 32.00 32.22 31.84 32.03 0.1M
2021-11-02 31.66 31.86 31.66 31.84 0.1M
2021-11-01 31.41 31.64 31.40 31.58 0.1M
2021-10-29 31.65 31.72 31.42 31.67 0.1M
2021-10-28 31.91 31.96 31.72 31.96 0.1M
2021-10-27 32.20 32.36 32.11 32.12 0.1M
2021-10-26 32.17 32.46 31.93 32.18 0.1M
2021-10-25 32.09 32.16 31.99 32.15 0.1M
2021-10-22 32.40 32.63 32.40 32.51 0.1M
2021-10-21 32.29 32.65 32.24 32.58 0.1M
2021-10-20 32.61 32.67 32.45 32.59 0.1M
2021-10-19 32.45 32.67 32.42 32.67 0.2M
2021-10-18 32.21 32.45 32.16 32.34 0.2M
2021-10-15 32.13 32.44 31.98 32.41 0.1M
2021-10-14 31.97 32.09 31.89 32.07 0.2M
2021-10-13 31.63 31.89 31.63 31.81 0.1M
2021-10-12 31.49 31.66 31.42 31.63 0.1M
2021-10-11 31.44 31.59 31.40 31.46 0.1M
2021-10-08 31.05 31.14 30.91 31.08 0.1M
2021-10-07 30.99 31.09 30.91 30.97 0.1M
2021-10-06 30.59 31.04 30.54 30.93 0.2M
2021-10-05 30.31 30.59 30.30 30.41 0.1M
2021-10-04 30.21 30.25 29.88 29.93 0.0M
2021-10-01 30.25 30.36 29.99 30.21 0.1M
2021-09-30 29.95 30.00 29.70 29.75 0.3M
2021-09-29 29.65 29.66 29.39 29.46 0.1M
2021-09-28 29.62 29.66 29.34 29.43 0.1M
2021-09-27 30.07 30.07 29.81 29.84 0.1M
2021-09-24 30.25 30.39 30.10 30.13 0.1M
2021-09-23 30.56 30.63 30.46 30.55 0.0M
2021-09-22 30.39 30.60 30.38 30.42 0.1M
2021-09-21 30.30 30.32 30.13 30.19 0.1M
2021-09-20 29.94 30.27 29.86 30.06 0.1M
2021-09-17 30.48 30.60 30.34 30.45 0.1M
2021-09-16 30.63 30.86 30.57 30.72 0.1M
2021-09-15 30.58 30.59 30.13 30.43 0.3M
2021-09-14 31.01 31.01 30.87 30.93 0.1M
2021-09-13 30.90 31.06 30.89 31.00 0.1M
2021-09-10 30.87 30.95 30.65 30.75 0.1M
2021-09-09 30.63 30.88 30.63 30.75 0.0M
2021-09-08 30.50 30.63 30.46 30.57 0.1M
2021-09-07 30.44 30.58 30.26 30.35 0.1M
2021-09-03 30.57 30.64 30.40 30.46 0.1M
2021-09-02 30.37 30.50 30.37 30.46 0.0M
2021-09-01 30.14 30.31 30.09 30.18 0.1M
2021-08-31 30.13 30.27 30.00 30.06 0.2M
2021-08-30 30.31 30.42 30.29 30.35 0.0M
2021-08-27 30.14 30.35 30.10 30.27 0.1M
2021-08-26 30.21 30.24 30.07 30.13 0.0M
2021-08-25 30.14 30.21 29.96 30.06 0.1M
2021-08-24 29.41 29.55 29.34 29.51 0.1M
2021-08-23 29.22 29.36 29.16 29.34 0.0M
2021-08-20 29.15 29.41 29.01 29.39 0.1M
2021-08-19 29.03 29.31 28.94 29.15 0.0M
2021-08-18 28.97 29.24 28.75 28.75 0.0M
2021-08-17 28.52 28.75 28.47 28.72 0.0M
2021-08-16 28.31 28.40 28.13 28.28 0.0M
2021-08-13 28.17 28.28 28.02 28.26 0.1M
2021-08-12 28.55 28.55 28.35 28.51 0.0M
2021-08-11 29.06 29.23 28.86 28.94 0.0M
2021-08-10 28.88 28.91 28.71 28.78 0.1M
2021-08-09 28.85 28.87 28.58 28.71 0.1M
2021-08-06 28.53 28.77 28.35 28.42 0.0M
2021-08-05 28.49 28.59 28.29 28.50 0.1M
2021-08-04 29.08 29.14 28.82 28.90 0.0M
2021-08-03 28.63 28.93 28.52 28.90 0.1M
2021-08-02 28.21 28.33 28.05 28.11 0.1M
2021-07-30 28.00 28.08 27.92 27.97 0.1M
2021-07-29 28.37 28.69 28.35 28.51 0.1M
2021-07-28 28.11 28.32 27.90 28.25 0.1M
2021-07-27 28.19 28.19 27.92 27.99 0.1M
2021-07-26 27.77 27.95 27.59 27.95 0.1M
2021-07-23 28.33 28.49 28.05 28.21 0.1M
2021-07-22 28.96 29.11 28.64 28.81 0.1M
2021-07-21 28.28 28.55 28.26 28.52 0.1M
2021-07-20 28.21 28.53 28.11 28.48 0.0M
2021-07-19 28.50 28.64 28.13 28.39 0.2M
2021-07-16 29.22 29.24 29.04 29.08 0.0M
2021-07-15 29.54 29.75 29.44 29.50 0.1M
2021-07-14 29.91 30.00 29.81 29.91 0.0M
2021-07-13 29.91 30.13 29.72 29.75 0.1M
2021-07-12 30.01 30.28 30.00 30.20 0.0M
2021-07-09 29.99 30.03 29.81 29.97 0.0M
2021-07-08 30.26 30.34 30.08 30.12 0.0M
2021-07-07 30.67 30.67 30.38 30.46 0.0M
2021-07-06 31.20 31.30 30.70 30.77 0.1M
2021-07-02 31.17 31.38 31.08 31.38 0.1M
2021-07-01 31.14 31.14 30.87 31.03 0.1M
2021-06-30 31.14 31.14 30.87 30.94 0.1M
2021-06-29 31.26 31.49 31.24 31.39 0.0M
2021-06-28 31.41 31.41 31.19 31.26 0.1M
2021-06-25 31.43 31.51 31.32 31.42 0.0M
2021-06-24 31.16 31.25 31.10 31.23 0.0M
2021-06-23 31.09 31.32 31.02 31.28 0.1M
2021-06-22 30.90 31.06 30.81 30.89 0.0M
2021-06-21 30.71 30.94 30.61 30.84 0.2M
2021-06-18 30.92 31.10 30.73 30.82 0.1M
2021-06-17 31.28 31.38 31.08 31.22 0.1M
2021-06-16 31.83 31.95 31.52 31.61 0.1M
2021-06-15 31.85 32.00 31.59 31.77 0.1M
2021-06-14 31.67 31.79 31.51 31.58 0.1M
2021-06-11 31.66 31.72 31.50 31.67 0.0M
2021-06-10 31.59 31.64 31.45 31.61 0.1M
2021-06-09 31.98 32.00 31.84 31.95 0.1M
2021-06-08 31.56 31.70 31.37 31.48 0.1M
2021-06-07 31.36 31.45 31.22 31.34 0.0M
2021-06-04 31.60 31.68 31.47 31.59 0.0M
2021-06-03 31.33 31.43 31.08 31.42 0.1M
2021-06-02 31.21 31.63 31.13 31.57 0.1M
2021-06-01 30.85 30.89 30.65 30.77 0.1M
2021-05-28 30.64 30.90 30.27 30.79 0.3M
2021-05-27 30.22 30.23 29.89 29.92 0.3M
2021-05-26 29.08 29.23 28.96 29.22 0.1M
2021-05-25 28.41 28.68 28.34 28.43 0.1M
2021-05-24 28.40 28.42 28.26 28.33 0.1M
2021-05-21 28.80 28.80 28.37 28.44 0.1M
2021-05-20 28.85 28.98 28.76 28.94 0.0M
2021-05-19 28.62 28.94 28.62 28.89 0.0M
2021-05-18 28.91 29.02 28.76 28.88 0.1M
2021-05-17 28.65 28.95 28.58 28.93 0.1M
2021-05-14 28.56 28.70 28.20 28.64 0.1M
2021-05-13 28.39 28.56 28.29 28.50 0.1M
2021-05-12 28.71 28.85 28.20 28.34 0.1M
2021-05-11 28.89 29.20 28.89 29.10 0.0M
2021-05-10 29.14 29.17 28.91 29.00 0.1M
2021-05-07 28.97 29.29 28.97 29.14 0.1M
2021-05-06 28.80 29.01 28.80 28.96 0.1M
2021-05-05 28.86 28.90 28.64 28.81 0.1M
2021-05-04 29.21 29.21 28.75 28.93 0.1M
2021-05-03 28.95 29.34 28.92 29.21 0.1M
2021-04-30 29.08 29.12 28.76 28.91 0.1M
2021-04-29 29.37 29.37 29.19 29.35 0.1M
2021-04-28 29.01 29.28 29.01 29.19 0.1M
2021-04-27 28.87 28.87 28.68 28.75 0.0M
2021-04-26 28.93 28.94 28.79 28.82 0.0M
2021-04-23 28.94 29.10 28.90 29.04 0.0M
2021-04-22 29.01 29.09 28.87 28.94 0.1M
2021-04-21 29.21 29.47 29.20 29.39 0.0M
2021-04-20 29.46 29.65 29.27 29.37 0.1M
2021-04-19 29.39 29.53 29.30 29.39 0.1M
2021-04-16 29.71 29.78 29.45 29.66 0.1M
2021-04-15 29.64 29.79 29.62 29.73 0.1M
2021-04-14 29.33 29.57 29.32 29.44 0.1M
2021-04-13 29.20 29.38 29.09 29.20 0.1M
2021-04-12 29.46 29.53 29.32 29.45 0.1M
2021-04-09 29.36 29.61 29.36 29.55 0.1M
2021-04-08 29.66 29.69 29.54 29.56 0.1M
2021-04-07 29.89 29.90 29.68 29.82 0.1M
2021-04-06 29.50 29.90 29.50 29.85 0.1M
2021-04-05 29.30 29.36 29.11 29.28 0.1M
2021-04-01 29.24 29.44 29.11 29.22 0.1M
2021-03-31 29.11 29.32 29.02 29.22 0.3M
2021-03-30 29.50 29.50 29.24 29.27 0.0M
2021-03-29 29.92 30.03 29.82 29.86 0.0M
2021-03-26 29.58 29.98 29.35 29.92 0.1M
2021-03-25 29.24 29.61 29.24 29.55 0.1M
2021-03-24 28.97 29.09 28.86 28.92 0.1M
2021-03-23 28.89 28.89 28.62 28.68 0.1M
2021-03-22 29.32 29.65 28.71 28.96 0.1M
2021-03-19 29.20 29.62 29.15 29.57 0.1M
2021-03-18 29.60 29.71 29.45 29.45 0.1M
2021-03-17 29.21 29.80 29.21 29.58 0.1M
2021-03-16 29.48 29.56 29.43 29.52 0.1M
2021-03-15 29.49 29.60 29.04 29.47 0.4M
2021-03-12 30.00 30.11 29.95 29.99 0.1M
2021-03-11 30.24 30.39 30.01 30.23 0.0M
2021-03-10 30.35 30.45 30.12 30.33 0.0M
2021-03-09 30.24 30.62 30.20 30.21 0.1M
2021-03-08 30.29 30.29 29.85 29.97 0.1M
2021-03-05 30.83 31.00 30.54 30.87 0.1M
2021-03-04 30.90 31.09 30.42 30.42 0.1M
2021-03-03 31.01 31.05 30.82 30.92 0.1M
2021-03-02 31.00 31.07 30.76 30.84 0.1M
2021-03-01 30.77 31.01 30.53 30.88 0.1M
2021-02-26 30.00 30.45 30.00 30.19 0.1M
2021-02-25 30.26 30.31 29.62 29.66 0.1M
2021-02-24 30.09 30.31 29.93 30.25 0.1M
2021-02-23 30.08 30.52 30.04 30.31 0.1M
2021-02-22 30.40 30.54 30.19 30.19 0.2M
2021-02-19 31.01 31.09 30.79 30.93 0.1M
2021-02-18 30.81 30.81 30.52 30.72 0.0M
2021-02-17 31.01 31.20 30.90 31.11 0.1M
2021-02-16 31.52 31.59 31.22 31.34 0.1M
2021-02-12 31.73 31.74 31.57 31.60 0.0M
2021-02-11 31.78 31.88 31.59 31.65 0.1M
2021-02-10 32.04 32.05 31.88 31.95 0.1M
2021-02-09 31.84 32.07 31.84 32.04 0.1M
2021-02-08 31.80 31.88 31.66 31.84 0.1M
2021-02-05 31.48 31.78 31.44 31.65 0.1M
2021-02-04 31.19 31.26 30.95 31.23 0.2M
2021-02-03 31.06 31.19 30.81 31.15 0.3M
2021-02-02 30.94 31.28 30.94 31.13 0.2M
2021-02-01 30.60 30.79 30.48 30.65 0.1M
2021-01-29 30.45 30.50 29.84 29.94 0.1M
2021-01-28 30.74 31.00 30.61 30.88 0.2M
2021-01-27 30.83 30.97 30.44 30.44 0.2M
2021-01-26 31.61 31.61 31.44 31.53 0.1M
2021-01-25 31.76 31.91 31.66 31.75 0.2M
2021-01-22 31.93 32.04 31.61 31.95 0.1M
2021-01-21 32.44 32.55 32.16 32.30 0.2M
2021-01-20 32.26 32.32 32.03 32.16 0.1M
2021-01-19 32.75 32.75 32.29 32.31 0.2M
2021-01-15 32.95 33.06 32.88 32.98 0.1M
2021-01-14 33.23 33.32 33.09 33.13 0.1M
2021-01-13 33.00 33.10 32.95 32.98 0.1M
2021-01-12 33.41 33.41 33.03 33.18 0.1M
2021-01-11 33.24 33.48 33.09 33.41 0.1M
2021-01-08 32.90 33.48 32.90 33.36 0.4M
2021-01-07 32.32 32.58 32.26 32.52 0.1M
2021-01-06 32.11 32.39 31.75 32.17 0.1M
2021-01-05 32.42 32.70 32.31 32.61 0.1M
2021-01-04 32.74 32.91 32.61 32.77 0.1M