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
2022-12-30 26.45 26.48 26.05 26.19 0.0M
2022-12-29 26.32 26.61 26.32 26.51 0.0M
2022-12-28 26.16 26.21 25.78 25.78 0.0M
2022-12-27 26.12 26.32 26.04 26.16 0.0M
2022-12-23 26.21 26.50 26.17 26.29 0.0M
2022-12-22 26.29 26.29 25.93 26.08 0.1M
2022-12-21 26.25 26.48 26.25 26.41 0.0M
2022-12-20 25.89 26.20 25.70 26.06 0.0M
2022-12-19 25.74 25.94 25.52 25.55 0.1M
2022-12-16 25.81 25.93 25.62 25.72 0.1M
2022-12-15 26.10 26.55 25.81 25.93 0.0M
2022-12-14 26.46 26.50 26.25 26.39 0.0M
2022-12-13 26.66 27.08 26.46 26.58 0.1M
2022-12-12 26.39 26.53 26.38 26.48 0.1M
2022-12-09 26.41 26.55 26.29 26.37 0.1M
2022-12-08 26.56 26.84 26.54 26.74 0.0M
2022-12-07 26.21 26.54 25.91 26.43 0.1M
2022-12-06 26.29 26.73 26.29 26.44 0.0M
2022-12-05 25.88 25.91 25.62 25.65 0.0M
2022-12-02 25.90 26.38 25.87 26.24 0.1M
2022-12-01 26.83 27.05 26.60 26.60 0.2M
2022-11-30 26.93 27.08 26.61 26.77 0.1M
2022-11-29 26.69 26.87 26.64 26.77 0.1M
2022-11-28 26.38 26.65 26.37 26.44 0.1M
2022-11-25 26.11 26.22 26.07 26.08 0.0M
2022-11-23 25.59 26.05 25.59 25.99 0.2M
2022-11-22 25.40 25.61 25.39 25.57 0.0M
2022-11-21 25.28 25.35 25.19 25.32 0.1M
2022-11-18 25.35 25.46 25.21 25.41 0.1M
2022-11-17 24.91 25.16 24.80 25.16 0.0M
2022-11-16 25.10 25.13 24.89 25.01 0.1M
2022-11-15 25.30 25.37 25.06 25.17 0.0M
2022-11-14 25.11 25.15 24.90 24.98 0.1M
2022-11-11 24.99 25.13 24.72 25.09 0.1M
2022-11-10 24.68 25.06 24.66 25.03 0.1M
2022-11-09 24.27 24.27 24.02 24.04 0.0M
2022-11-08 24.35 24.64 24.35 24.53 0.0M
2022-11-07 24.23 24.50 24.18 24.31 0.1M
2022-11-04 23.86 23.92 23.72 23.85 0.1M
2022-11-03 23.57 23.60 23.37 23.58 0.1M
2022-11-02 24.00 24.02 23.60 23.60 0.1M
2022-11-01 24.38 24.38 24.04 24.18 0.0M
2022-10-31 23.87 24.02 23.82 23.95 0.0M
2022-10-28 24.00 24.06 23.89 24.06 0.1M
2022-10-27 24.03 24.23 23.87 24.03 0.1M
2022-10-26 23.59 23.96 23.58 23.88 0.0M
2022-10-25 23.34 23.55 23.31 23.54 0.0M
2022-10-24 23.22 23.30 23.02 23.19 0.0M
2022-10-21 23.13 23.39 23.00 23.33 0.0M
2022-10-20 23.31 23.49 23.21 23.21 0.0M
2022-10-19 23.37 23.48 23.29 23.38 0.0M
2022-10-18 23.46 23.59 23.34 23.41 0.1M
2022-10-17 22.89 23.13 22.89 23.07 0.0M
2022-10-14 22.72 22.72 22.31 22.36 0.0M
2022-10-13 22.18 22.77 22.18 22.69 0.0M
2022-10-12 22.23 22.39 22.22 22.32 0.1M
2022-10-11 22.30 22.44 22.19 22.30 0.0M
2022-10-10 22.42 22.42 22.28 22.31 0.0M
2022-10-07 22.81 22.88 22.39 22.46 0.1M
2022-10-06 22.80 22.96 22.77 22.80 0.0M
2022-10-05 22.93 23.09 22.83 23.03 0.1M
2022-10-04 22.96 23.27 22.96 23.26 0.0M
2022-10-03 22.15 22.37 22.15 22.28 0.0M
2022-09-30 22.14 22.27 22.07 22.08 0.0M
2022-09-29 22.78 22.94 22.71 22.84 0.0M
2022-09-28 22.68 22.89 22.55 22.86 0.1M
2022-09-27 22.88 23.01 22.84 22.95 0.1M
2022-09-26 23.67 23.75 23.55 23.64 0.1M
2022-09-23 23.97 23.97 23.72 23.80 0.1M
2022-09-22 24.20 24.27 24.06 24.10 0.0M
2022-09-21 24.66 24.70 24.40 24.48 0.1M
2022-09-20 25.25 25.25 25.04 25.08 0.0M
2022-09-19 25.38 25.38 25.21 25.29 0.0M
2022-09-16 25.63 25.70 25.54 25.66 0.1M
2022-09-15 25.79 25.83 25.63 25.66 0.0M
2022-09-14 25.83 25.88 25.78 25.82 0.0M
2022-09-13 26.28 26.28 25.88 25.95 0.1M
2022-09-12 26.52 26.69 26.51 26.63 0.0M
2022-09-09 25.94 26.16 25.94 26.13 0.1M
2022-09-08 25.82 25.84 25.67 25.81 0.0M
2022-09-07 25.71 25.88 25.63 25.85 0.1M
2022-09-06 26.26 26.31 26.12 26.19 0.1M
2022-09-02 26.36 26.48 26.22 26.27 0.0M
2022-09-01 26.15 26.15 25.85 26.00 0.0M
2022-08-31 26.52 26.52 26.14 26.19 0.1M
2022-08-30 26.76 26.77 26.63 26.69 0.0M
2022-08-29 26.79 26.79 26.67 26.72 0.1M
2022-08-26 27.32 27.41 26.89 26.96 0.2M
2022-08-25 27.06 27.23 27.06 27.19 0.0M
2022-08-24 26.91 27.08 26.89 27.04 0.0M
2022-08-23 26.81 26.96 26.76 26.88 0.1M
2022-08-22 27.21 27.21 26.90 27.09 0.1M
2022-08-19 27.68 27.75 27.58 27.69 0.1M
2022-08-18 27.64 27.69 27.37 27.59 0.0M
2022-08-17 27.73 27.75 27.34 27.60 0.1M
2022-08-16 27.75 27.88 27.69 27.84 0.0M
2022-08-15 27.35 27.44 27.31 27.33 0.0M
2022-08-12 27.32 27.42 27.29 27.41 0.1M
2022-08-11 27.34 27.46 27.17 27.26 0.1M
2022-08-10 26.56 26.63 26.46 26.59 0.0M
2022-08-09 26.28 26.31 26.18 26.20 0.0M
2022-08-08 26.25 26.47 26.25 26.26 0.1M
2022-08-05 26.14 26.33 26.00 26.23 0.1M
2022-08-04 26.33 26.49 26.33 26.40 0.0M
2022-08-03 25.95 26.06 25.82 26.03 0.0M
2022-08-02 25.72 25.96 25.65 25.86 0.1M
2022-08-01 26.39 26.39 25.44 25.64 0.1M
2022-07-29 25.54 25.98 25.49 25.94 0.1M
2022-07-28 25.66 25.69 25.45 25.63 0.1M
2022-07-27 25.26 25.46 25.16 25.46 0.1M
2022-07-26 25.16 25.34 25.05 25.11 0.0M
2022-07-25 25.03 25.10 24.97 25.03 0.0M
2022-07-22 25.14 25.19 25.01 25.08 0.0M
2022-07-21 25.23 25.24 24.85 25.11 0.0M
2022-07-20 25.16 25.16 24.92 24.98 0.1M
2022-07-19 25.17 25.25 25.13 25.22 0.0M
2022-07-18 24.93 24.99 24.80 24.80 0.0M
2022-07-15 24.63 24.81 24.57 24.78 0.0M
2022-07-14 24.87 24.87 24.52 24.64 0.2M
2022-07-13 25.00 25.08 24.79 24.91 0.1M
2022-07-12 25.49 25.50 25.33 25.42 0.1M
2022-07-11 25.55 25.58 25.45 25.50 0.0M
2022-07-08 25.61 25.74 25.54 25.65 0.0M
2022-07-07 25.79 25.80 25.67 25.68 0.0M
2022-07-06 25.82 26.05 25.82 26.00 0.1M
2022-07-05 25.46 25.58 25.40 25.58 0.1M
2022-07-01 25.41 25.58 25.24 25.52 0.3M
2022-06-30 25.28 25.44 25.17 25.38 0.2M
2022-06-29 25.80 25.89 25.77 25.81 0.1M
2022-06-28 26.05 26.05 25.68 25.80 0.3M
2022-06-27 25.63 25.63 25.39 25.45 0.1M
2022-06-24 25.31 25.59 25.31 25.48 0.1M
2022-06-23 25.11 25.14 24.92 25.11 0.3M
2022-06-22 25.63 25.79 25.53 25.67 0.2M
2022-06-21 25.98 26.00 25.85 25.96 0.2M
2022-06-17 26.16 26.36 26.06 26.25 0.1M
2022-06-16 26.36 26.51 26.33 26.40 0.1M
2022-06-15 26.49 26.67 26.32 26.58 0.1M
2022-06-14 26.89 27.00 26.72 26.88 0.1M
2022-06-13 26.88 27.06 26.77 26.94 0.2M
2022-06-10 27.57 27.60 27.16 27.26 0.2M
2022-06-09 28.28 28.48 27.91 27.93 0.1M
2022-06-08 28.83 28.87 28.61 28.74 0.2M
2022-06-07 28.58 28.75 28.56 28.71 0.2M
2022-06-06 28.75 28.85 28.33 28.39 0.3M
2022-06-03 28.64 28.79 28.32 28.35 0.2M
2022-06-02 28.75 28.81 28.57 28.79 0.2M
2022-06-01 29.27 29.28 28.80 28.83 0.2M
2022-05-31 29.47 29.59 29.29 29.37 0.3M
2022-05-27 29.36 29.58 29.36 29.53 0.2M
2022-05-26 28.63 29.28 28.63 29.19 0.1M
2022-05-25 28.53 28.71 28.40 28.65 0.2M
2022-05-24 28.57 28.77 28.52 28.64 0.1M
2022-05-23 28.96 29.10 28.90 28.96 0.1M
2022-05-20 29.05 29.23 28.82 29.04 0.1M
2022-05-19 28.61 28.97 28.61 28.87 0.1M
2022-05-18 28.74 28.92 28.42 28.52 0.2M
2022-05-17 28.30 28.49 28.30 28.46 0.2M
2022-05-16 28.01 28.32 27.96 27.97 0.2M
2022-05-13 27.74 27.91 27.56 27.88 0.4M
2022-05-12 28.03 28.31 27.94 28.14 0.2M
2022-05-11 28.57 28.72 28.00 28.33 0.2M
2022-05-10 28.68 28.91 28.39 28.60 0.2M
2022-05-09 28.64 28.69 28.34 28.43 0.1M
2022-05-06 28.89 28.98 28.75 28.92 0.2M
2022-05-05 29.27 29.29 28.79 28.90 0.3M
2022-05-04 28.92 29.14 28.65 29.11 0.2M
2022-05-03 28.98 28.98 28.74 28.77 0.0M
2022-05-02 28.68 28.89 28.63 28.89 0.1M
2022-04-29 29.00 29.03 28.74 28.83 0.2M
2022-04-28 29.69 29.69 29.41 29.48 0.0M
2022-04-27 29.41 29.55 29.35 29.41 0.1M
2022-04-26 29.94 30.03 29.56 29.58 0.1M
2022-04-25 29.86 30.05 29.81 29.99 0.1M
2022-04-22 29.92 30.00 29.79 29.81 0.1M
2022-04-21 30.38 30.40 30.07 30.10 0.0M
2022-04-20 30.64 30.66 30.41 30.54 0.0M
2022-04-19 30.10 30.14 29.95 30.01 0.2M
2022-04-18 29.98 30.21 29.97 30.13 0.0M
2022-04-14 30.05 30.05 29.81 29.83 0.1M
2022-04-13 30.05 30.18 29.92 30.17 0.0M
2022-04-12 30.17 30.19 29.76 29.83 0.1M
2022-04-11 30.43 30.43 30.19 30.21 0.1M
2022-04-08 30.60 30.67 30.49 30.53 0.1M
2022-04-07 30.48 30.62 30.30 30.45 0.1M
2022-04-06 31.17 31.19 30.93 31.08 0.0M
2022-04-05 31.44 31.44 31.13 31.18 0.1M
2022-04-04 31.43 31.62 31.43 31.52 0.1M
2022-04-01 31.31 31.31 31.03 31.16 0.1M
2022-03-31 31.18 31.30 31.08 31.10 0.1M
2022-03-30 30.94 31.11 30.88 30.94 0.1M
2022-03-29 30.95 30.95 30.72 30.88 0.1M
2022-03-28 30.73 30.91 30.62 30.81 0.1M
2022-03-25 30.65 30.78 30.50 30.66 0.1M
2022-03-24 30.39 30.53 30.27 30.49 0.3M
2022-03-23 29.97 29.97 29.78 29.78 0.3M
2022-03-22 30.12 30.24 30.04 30.14 0.3M
2022-03-21 30.02 30.17 29.74 29.83 0.1M
2022-03-18 30.15 30.39 29.89 30.10 0.8M
2022-03-17 30.64 30.65 30.44 30.63 0.2M
2022-03-16 30.25 30.61 30.09 30.59 0.3M
2022-03-15 29.77 30.03 29.63 29.85 0.5M
2022-03-14 29.42 29.48 29.07 29.17 0.3M
2022-03-11 30.46 30.65 30.07 30.11 0.4M
2022-03-10 30.93 31.10 30.20 30.40 1.4M
2022-03-09 31.19 31.33 31.03 31.23 0.7M
2022-03-08 30.70 31.15 30.55 30.85 1.3M
2022-03-07 31.75 31.81 31.30 31.31 0.4M
2022-03-04 32.13 32.13 31.81 32.04 0.3M
2022-03-03 32.40 32.57 32.33 32.40 0.1M
2022-03-02 32.31 32.55 32.20 32.28 0.2M
2022-03-01 32.72 32.97 32.43 32.56 0.2M
2022-02-28 32.48 32.96 32.47 32.95 0.2M
2022-02-25 32.00 32.56 31.99 32.49 0.3M
2022-02-24 31.90 32.20 31.54 32.16 0.4M
2022-02-23 32.81 32.88 32.63 32.65 0.3M
2022-02-22 32.99 33.18 32.89 33.04 0.2M
2022-02-18 32.62 32.81 32.51 32.66 0.2M
2022-02-17 32.86 32.99 32.70 32.71 0.1M
2022-02-16 32.78 33.26 32.64 33.03 0.2M
2022-02-15 32.30 32.53 32.25 32.46 0.3M
2022-02-14 32.00 32.37 32.00 32.29 0.2M
2022-02-11 32.07 32.21 31.83 31.96 0.3M
2022-02-10 32.37 32.65 32.27 32.40 0.1M
2022-02-09 32.63 32.89 32.63 32.88 0.2M
2022-02-08 32.06 32.44 32.03 32.37 0.1M
2022-02-07 32.04 32.04 31.74 31.94 0.2M
2022-02-04 32.21 32.35 32.11 32.12 0.1M
2022-02-03 32.25 32.34 32.09 32.23 0.1M
2022-02-02 32.53 32.72 32.52 32.68 0.1M
2022-02-01 32.37 32.42 32.04 32.29 0.2M
2022-01-31 32.00 32.30 32.00 32.27 0.1M
2022-01-28 31.61 31.70 31.43 31.69 0.1M
2022-01-27 31.59 31.78 31.49 31.59 0.1M
2022-01-26 31.49 31.68 31.07 31.24 0.1M
2022-01-25 31.40 31.66 31.40 31.61 0.2M
2022-01-24 31.18 31.24 30.76 31.13 0.1M
2022-01-21 31.58 31.69 31.33 31.37 0.2M
2022-01-20 31.34 31.52 31.15 31.18 0.1M
2022-01-19 31.34 31.49 31.26 31.31 0.2M
2022-01-18 31.59 31.73 31.41 31.50 0.6M
2022-01-14 31.87 32.00 31.77 31.81 0.1M
2022-01-13 32.01 32.26 31.95 32.01 0.1M
2022-01-12 31.68 31.83 31.58 31.77 0.1M
2022-01-11 31.12 31.35 31.04 31.30 0.1M
2022-01-10 31.16 31.41 30.97 31.08 0.5M
2022-01-07 30.75 30.75 30.55 30.66 0.1M
2022-01-06 31.09 31.28 31.02 31.09 0.2M
2022-01-05 31.22 31.51 31.05 31.10 0.3M
2022-01-04 31.14 31.35 31.08 31.33 0.2M
2022-01-03 31.48 31.48 31.08 31.29 0.3M