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
2023-12-29 25.94 26.05 25.79 25.99 0.0M
2023-12-28 25.88 26.13 25.88 26.06 0.0M
2023-12-27 25.91 26.00 25.78 25.90 0.0M
2023-12-26 25.98 26.04 25.89 26.01 0.0M
2023-12-22 25.84 26.06 25.84 26.02 0.0M
2023-12-21 25.78 26.00 25.76 25.87 0.0M
2023-12-20 25.96 26.00 25.74 25.78 0.0M
2023-12-19 25.99 26.10 25.91 26.00 0.1M
2023-12-18 25.83 25.96 25.80 25.95 0.1M
2023-12-15 25.85 25.92 25.52 25.72 0.1M
2023-12-14 25.60 25.80 25.58 25.71 0.1M
2023-12-13 25.24 25.47 25.00 25.45 0.1M
2023-12-12 25.16 25.36 25.12 25.27 0.0M
2023-12-11 24.99 25.29 24.82 25.12 0.2M
2023-12-08 25.25 25.30 25.10 25.30 0.1M
2023-12-07 25.22 25.45 25.14 25.27 0.0M
2023-12-06 25.39 25.50 25.33 25.34 0.0M
2023-12-05 25.39 25.50 25.34 25.45 0.1M
2023-12-04 25.30 25.41 25.24 25.34 0.1M
2023-12-01 25.09 25.34 25.09 25.31 0.0M
2023-11-30 25.09 25.14 24.90 25.06 0.1M
2023-11-29 25.32 25.44 25.09 25.19 0.0M
2023-11-28 25.18 25.31 25.10 25.31 0.0M
2023-11-27 25.02 25.07 24.94 25.02 0.1M
2023-11-24 25.04 25.27 24.91 25.07 0.0M
2023-11-22 25.01 25.09 24.91 25.03 0.0M
2023-11-21 24.92 25.09 24.85 24.88 0.0M
2023-11-20 24.99 25.14 24.88 25.08 0.0M
2023-11-17 24.89 24.94 24.73 24.94 0.0M
2023-11-16 24.83 24.83 24.60 24.72 0.1M
2023-11-15 24.60 24.86 24.55 24.59 0.1M
2023-11-14 24.72 24.87 24.59 24.67 0.1M
2023-11-13 24.42 24.52 24.32 24.41 0.0M
2023-11-10 24.67 24.67 24.58 24.67 0.0M
2023-11-09 24.87 24.97 24.59 24.65 0.0M
2023-11-08 24.51 24.60 24.51 24.58 0.0M
2023-11-07 24.32 24.52 24.28 24.44 0.0M
2023-11-06 24.32 24.40 24.21 24.27 0.0M
2023-11-03 24.00 24.43 24.00 24.37 0.0M
2023-11-02 23.78 24.00 23.77 24.00 0.0M
2023-11-01 23.50 23.62 23.43 23.56 0.0M
2023-10-31 23.42 23.47 23.15 23.37 0.0M
2023-10-30 23.40 23.49 23.24 23.47 0.1M
2023-10-27 23.52 23.60 23.24 23.26 0.0M
2023-10-26 23.65 23.65 23.38 23.52 0.0M
2023-10-25 23.79 23.87 23.69 23.87 0.0M
2023-10-24 23.83 23.95 23.80 23.86 0.0M
2023-10-23 23.95 24.00 23.63 23.86 0.0M
2023-10-20 24.15 24.30 24.00 24.14 0.0M
2023-10-19 24.51 24.63 24.42 24.42 0.0M
2023-10-18 24.66 24.70 24.51 24.54 0.0M
2023-10-17 24.62 24.95 24.58 24.77 0.0M
2023-10-16 24.66 24.80 24.52 24.67 0.0M
2023-10-13 24.72 24.78 24.61 24.68 0.0M
2023-10-12 24.67 24.69 24.43 24.43 0.0M
2023-10-11 24.89 24.95 24.67 24.67 0.0M
2023-10-10 24.67 24.99 24.67 24.86 0.1M
2023-10-09 24.47 24.63 24.32 24.59 0.0M
2023-10-06 24.43 24.96 24.42 24.62 0.1M
2023-10-05 24.55 24.55 24.23 24.36 0.0M
2023-10-04 24.79 24.96 24.67 24.96 0.0M
2023-10-03 24.70 24.95 24.58 24.64 0.0M
2023-10-02 24.90 24.93 24.63 24.75 0.0M
2023-09-29 25.27 25.27 24.85 24.91 0.1M
2023-09-28 25.00 25.19 24.83 25.19 0.1M
2023-09-27 24.81 25.00 24.57 24.89 0.0M
2023-09-26 24.42 24.53 24.32 24.42 0.1M
2023-09-25 24.12 24.40 24.12 24.19 0.0M
2023-09-22 24.16 24.27 24.07 24.08 0.0M
2023-09-21 23.98 24.28 23.72 23.97 0.0M
2023-09-20 23.98 24.22 23.83 23.83 0.0M
2023-09-19 23.98 24.04 23.72 23.84 0.0M
2023-09-18 24.10 24.24 24.02 24.13 0.0M
2023-09-15 24.42 24.50 24.13 24.14 0.1M
2023-09-14 24.53 24.61 24.46 24.61 0.0M
2023-09-13 24.56 24.68 24.41 24.56 0.0M
2023-09-12 24.88 24.89 24.72 24.82 0.0M
2023-09-11 24.79 24.88 24.72 24.83 0.0M
2023-09-08 24.50 24.68 24.46 24.62 0.1M
2023-09-07 24.46 24.54 24.36 24.50 0.1M
2023-09-06 24.37 24.59 24.36 24.56 0.0M
2023-09-05 24.50 24.70 24.46 24.46 0.0M
2023-09-01 24.44 24.54 24.40 24.50 0.0M
2023-08-31 24.60 24.86 24.22 24.33 0.2M
2023-08-30 24.69 24.94 24.61 24.92 0.0M
2023-08-29 24.42 24.67 24.39 24.64 0.0M
2023-08-28 24.35 24.45 24.33 24.37 0.0M
2023-08-25 24.33 24.60 24.26 24.33 0.0M
2023-08-24 24.53 24.57 24.33 24.38 0.1M
2023-08-23 24.46 24.65 24.35 24.53 0.1M
2023-08-22 24.71 24.73 24.50 24.59 0.1M
2023-08-21 24.74 24.88 24.74 24.76 0.1M
2023-08-18 24.79 24.97 24.61 24.83 0.1M
2023-08-17 25.00 25.04 24.79 24.89 0.1M
2023-08-16 24.96 25.19 24.81 25.00 0.0M
2023-08-15 24.80 25.04 24.71 24.76 0.1M
2023-08-14 25.00 25.05 24.79 24.93 0.1M
2023-08-11 25.30 25.51 25.10 25.19 0.1M
2023-08-10 25.78 25.96 25.60 25.61 0.0M
2023-08-09 25.70 25.93 25.70 25.71 0.0M
2023-08-08 25.62 25.83 25.47 25.61 0.1M
2023-08-07 25.85 26.01 25.72 25.75 0.1M
2023-08-04 26.19 26.34 26.03 26.09 0.2M
2023-08-03 26.10 26.55 26.10 26.34 0.1M
2023-08-02 26.50 26.50 26.04 26.10 0.2M
2023-08-01 26.82 26.96 26.73 26.82 0.1M
2023-07-31 26.90 27.16 26.90 27.07 0.1M
2023-07-28 27.18 27.32 27.05 27.06 0.1M
2023-07-27 27.38 27.38 27.07 27.10 0.1M
2023-07-26 27.26 27.49 27.18 27.39 0.1M
2023-07-25 27.34 27.45 27.19 27.30 0.1M
2023-07-24 27.13 27.49 27.13 27.34 0.1M
2023-07-21 27.05 27.45 26.93 27.13 0.0M
2023-07-20 26.96 27.08 26.84 26.84 0.1M
2023-07-19 26.92 26.92 26.73 26.81 0.1M
2023-07-18 26.73 26.87 26.64 26.76 0.0M
2023-07-17 26.97 27.00 26.65 26.98 0.1M
2023-07-14 26.99 27.00 26.81 26.97 0.1M
2023-07-13 26.86 26.98 26.55 26.98 0.0M
2023-07-12 26.29 26.50 26.00 26.47 0.0M
2023-07-11 25.58 25.76 25.54 25.75 0.0M
2023-07-10 25.51 25.56 25.32 25.54 0.1M
2023-07-07 25.50 25.83 25.49 25.62 0.0M
2023-07-06 25.82 25.89 25.53 25.60 0.0M
2023-07-05 26.10 26.34 25.90 25.91 0.1M
2023-07-03 26.07 26.30 26.04 26.19 0.1M
2023-06-30 26.13 26.34 25.94 26.04 0.1M
2023-06-29 26.09 26.27 25.92 26.20 0.1M
2023-06-28 26.20 26.28 25.82 26.24 0.0M
2023-06-27 26.10 26.28 26.08 26.26 0.0M
2023-06-26 25.75 26.00 25.66 25.91 0.1M
2023-06-23 25.50 25.56 25.22 25.38 0.1M
2023-06-22 25.53 25.65 25.23 25.53 0.1M
2023-06-21 25.50 25.79 25.33 25.43 0.1M
2023-06-20 25.60 25.69 25.43 25.59 0.0M
2023-06-16 25.72 25.80 25.51 25.68 0.2M
2023-06-15 25.35 25.54 25.28 25.47 0.0M
2023-06-14 25.40 25.67 25.28 25.41 0.0M
2023-06-13 25.72 25.88 25.57 25.62 0.0M
2023-06-12 25.73 25.80 25.42 25.64 0.0M
2023-06-09 25.75 25.75 25.55 25.63 0.1M
2023-06-08 25.66 25.84 25.55 25.69 0.0M
2023-06-07 25.60 25.90 25.60 25.69 0.1M
2023-06-06 25.71 25.95 25.62 25.78 0.1M
2023-06-05 25.85 26.18 25.68 25.86 0.1M
2023-06-02 26.18 26.19 25.83 26.07 0.1M
2023-06-01 25.49 25.92 25.36 25.62 0.0M
2023-05-31 25.55 25.62 25.28 25.54 0.2M
2023-05-30 25.85 25.85 25.52 25.67 0.1M
2023-05-26 26.00 26.34 26.00 26.04 0.1M
2023-05-25 26.19 26.44 26.01 26.11 0.0M
2023-05-24 26.48 26.50 26.15 26.37 0.1M
2023-05-23 26.45 26.66 26.24 26.30 0.0M
2023-05-22 26.62 26.90 26.53 26.62 0.0M
2023-05-19 26.84 26.98 26.73 26.76 0.1M
2023-05-18 26.54 26.78 26.43 26.78 0.0M
2023-05-17 26.40 26.62 26.24 26.43 0.1M
2023-05-16 26.28 26.54 26.27 26.29 0.0M
2023-05-15 26.23 26.41 26.12 26.23 0.1M
2023-05-12 26.45 26.64 26.26 26.33 0.2M
2023-05-11 26.80 27.06 26.63 26.79 0.1M
2023-05-10 27.20 27.20 26.78 26.91 0.0M
2023-05-09 26.78 26.83 26.64 26.75 0.0M
2023-05-08 27.18 27.34 26.96 26.99 0.1M
2023-05-05 27.30 27.47 27.07 27.38 0.1M
2023-05-04 27.09 27.30 27.06 27.14 0.1M
2023-05-03 26.93 27.12 26.88 26.88 0.0M
2023-05-02 26.93 27.17 26.77 26.93 0.1M
2023-05-01 27.01 27.18 26.64 26.87 0.0M
2023-04-28 26.89 27.17 26.77 27.02 0.1M
2023-04-27 26.50 26.84 26.41 26.80 0.1M
2023-04-26 26.39 26.57 26.29 26.30 0.1M
2023-04-25 26.43 26.61 26.33 26.46 0.5M
2023-04-24 26.53 26.70 26.47 26.57 0.3M
2023-04-21 25.97 26.06 25.73 25.93 0.5M
2023-04-20 26.00 26.28 25.98 26.12 0.1M
2023-04-19 25.52 25.73 25.45 25.68 0.2M
2023-04-18 25.97 26.00 25.71 25.82 0.3M
2023-04-17 26.10 26.10 25.94 26.06 0.2M
2023-04-14 26.30 26.57 26.00 26.18 0.2M
2023-04-13 26.28 26.55 26.19 26.41 0.3M
2023-04-12 26.43 26.61 26.09 26.11 0.2M
2023-04-11 26.53 26.69 26.41 26.53 0.4M
2023-04-10 26.55 26.65 26.40 26.53 0.0M
2023-04-06 26.53 26.78 26.41 26.67 0.3M
2023-04-05 26.69 26.69 26.30 26.57 0.2M
2023-04-04 26.77 26.95 26.70 26.81 0.1M
2023-04-03 26.88 27.08 26.84 27.00 0.2M
2023-03-31 27.00 27.08 26.90 26.96 0.1M
2023-03-30 27.44 27.68 27.33 27.46 0.1M
2023-03-29 27.37 27.52 27.05 27.38 0.2M
2023-03-28 27.19 27.32 27.12 27.27 0.1M
2023-03-27 27.17 27.25 27.02 27.22 0.3M
2023-03-24 26.93 27.18 26.91 27.14 0.3M
2023-03-23 26.79 26.91 26.48 26.58 0.5M
2023-03-22 27.01 27.06 26.71 26.83 0.5M
2023-03-21 26.92 27.06 26.76 26.86 0.1M
2023-03-20 26.48 26.68 26.33 26.64 0.2M
2023-03-17 26.25 26.64 26.04 26.15 0.3M
2023-03-16 25.89 26.21 25.68 26.13 0.1M
2023-03-15 25.74 26.15 25.52 25.76 0.3M
2023-03-14 26.12 26.31 25.97 26.15 0.2M
2023-03-13 26.24 26.62 26.11 26.17 0.1M
2023-03-10 26.62 26.71 26.34 26.34 0.1M
2023-03-09 26.60 26.99 26.25 26.36 0.2M
2023-03-08 26.76 26.98 26.73 26.81 0.1M
2023-03-07 26.98 27.42 26.67 26.69 0.2M
2023-03-06 27.01 27.11 26.89 26.92 0.2M
2023-03-03 26.98 27.19 26.81 27.03 0.2M
2023-03-02 26.72 26.85 26.58 26.71 0.2M
2023-03-01 26.79 26.89 26.61 26.71 0.2M
2023-02-28 26.62 26.62 26.29 26.41 0.3M
2023-02-27 26.49 26.58 26.36 26.48 0.2M
2023-02-24 26.72 26.93 26.40 26.65 0.1M
2023-02-23 27.32 27.57 26.91 27.04 0.3M
2023-02-22 27.34 27.83 27.17 27.23 0.2M
2023-02-21 27.77 28.19 27.47 27.55 0.2M
2023-02-17 27.50 28.16 27.50 27.69 0.1M
2023-02-16 27.77 27.98 27.64 27.83 0.0M
2023-02-15 27.92 28.19 27.82 27.86 0.0M
2023-02-14 27.99 28.26 27.75 28.06 0.0M
2023-02-13 28.32 28.55 28.31 28.50 0.0M
2023-02-10 28.46 28.60 28.29 28.48 0.1M
2023-02-09 28.42 28.73 28.16 28.23 0.0M
2023-02-08 28.36 28.71 28.27 28.39 0.1M
2023-02-07 28.24 28.43 27.95 28.18 0.1M
2023-02-06 28.58 28.76 28.33 28.42 0.1M
2023-02-03 29.07 29.40 28.94 29.02 0.1M
2023-02-02 29.28 29.35 29.13 29.29 0.1M
2023-02-01 29.00 29.39 28.72 29.28 0.1M
2023-01-31 27.95 28.16 27.92 28.12 0.2M
2023-01-30 28.62 28.69 28.29 28.56 0.2M
2023-01-27 29.07 29.28 28.94 29.10 0.2M
2023-01-26 29.21 29.28 29.02 29.16 0.0M
2023-01-25 29.01 29.24 28.87 29.10 0.0M
2023-01-24 29.01 29.14 28.72 29.02 0.0M
2023-01-23 29.00 29.27 28.97 29.09 0.0M
2023-01-20 29.18 29.29 29.08 29.22 0.0M
2023-01-19 28.98 29.18 28.90 29.00 0.0M
2023-01-18 29.32 29.36 28.94 28.95 0.0M
2023-01-17 28.77 28.90 28.75 28.79 0.0M
2023-01-13 28.49 28.72 28.35 28.72 0.0M
2023-01-12 28.17 28.34 27.90 28.17 0.1M
2023-01-11 27.63 27.83 27.57 27.71 0.0M
2023-01-10 27.94 27.94 27.65 27.92 0.0M
2023-01-09 28.03 28.23 27.74 27.97 0.1M
2023-01-06 27.32 27.64 27.23 27.56 0.0M
2023-01-05 27.29 27.46 27.18 27.37 0.1M
2023-01-04 27.08 27.40 27.00 27.37 0.0M
2023-01-03 26.43 26.75 26.43 26.54 0.1M