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
2024-12-31 25.07 25.12 24.94 25.03 0.0M
2024-12-30 25.04 25.07 24.96 24.98 0.0M
2024-12-27 25.17 25.26 25.11 25.20 0.0M
2024-12-26 25.01 25.36 25.01 25.27 0.0M
2024-12-24 24.92 25.01 24.92 24.94 0.0M
2024-12-23 24.88 24.98 24.86 24.97 0.0M
2024-12-20 24.66 24.84 24.60 24.77 0.1M
2024-12-19 24.46 24.68 24.42 24.55 0.1M
2024-12-18 24.90 24.91 24.31 24.38 0.0M
2024-12-17 24.92 24.94 24.88 24.93 0.1M
2024-12-16 25.48 25.58 25.43 25.53 0.1M
2024-12-13 25.62 25.65 25.51 25.55 0.1M
2024-12-12 25.71 25.76 25.69 25.72 0.0M
2024-12-11 25.92 25.92 25.77 25.78 0.0M
2024-12-10 26.16 26.17 26.04 26.04 0.2M
2024-12-09 26.22 26.23 26.07 26.11 0.1M
2024-12-06 26.32 26.32 26.20 26.20 0.0M
2024-12-05 26.29 26.35 26.22 26.22 0.0M
2024-12-04 26.20 26.29 26.16 26.25 0.0M
2024-12-03 26.04 26.10 25.87 26.04 0.2M
2024-12-02 25.93 26.02 25.85 26.01 0.0M
2024-11-29 25.41 25.72 25.26 25.67 0.0M
2024-11-27 25.75 25.81 25.57 25.77 0.0M
2024-11-26 26.01 26.09 25.96 26.04 0.0M
2024-11-25 26.25 26.25 26.08 26.11 0.1M
2024-11-22 25.99 26.02 25.87 25.97 0.0M
2024-11-21 26.17 26.26 26.10 26.26 0.1M
2024-11-20 26.15 26.24 26.11 26.15 0.1M
2024-11-19 25.80 26.04 25.78 25.93 0.0M
2024-11-18 25.71 25.87 25.71 25.77 0.1M
2024-11-15 25.43 25.50 25.38 25.41 0.1M
2024-11-14 25.20 25.20 25.01 25.02 0.1M
2024-11-13 25.98 25.98 25.74 25.82 0.1M
2024-11-12 26.17 26.20 26.01 26.06 0.0M
2024-11-11 26.57 26.64 26.49 26.51 0.1M
2024-11-08 26.73 26.83 26.64 26.73 0.1M
2024-11-07 26.69 26.87 26.69 26.86 0.0M
2024-11-06 27.32 27.32 26.99 27.27 0.0M
2024-11-05 27.72 27.87 27.66 27.85 0.0M
2024-11-04 27.24 27.37 27.19 27.28 0.2M
2024-11-01 27.38 27.44 27.32 27.43 0.1M
2024-10-31 27.35 27.46 27.26 27.37 0.0M
2024-10-30 27.72 27.91 27.70 27.75 0.0M
2024-10-29 27.75 27.87 27.52 27.63 0.1M
2024-10-28 28.13 28.17 28.10 28.12 0.0M
2024-10-25 28.09 28.21 27.85 27.96 0.0M
2024-10-24 28.16 28.19 28.02 28.09 0.0M
2024-10-23 28.36 28.48 28.15 28.20 0.0M
2024-10-22 28.68 28.76 28.59 28.76 0.0M
2024-10-21 28.74 28.83 28.64 28.65 0.1M
2024-10-18 28.85 28.92 28.70 28.85 0.0M
2024-10-17 28.77 28.79 28.63 28.76 0.0M
2024-10-16 28.67 28.95 28.67 28.86 0.1M
2024-10-15 28.78 28.92 28.69 28.69 0.1M
2024-10-14 28.56 28.76 28.51 28.69 0.0M
2024-10-11 28.50 28.66 28.46 28.66 0.1M
2024-10-10 28.76 28.78 28.59 28.71 0.1M
2024-10-09 29.18 29.26 29.05 29.22 0.0M
2024-10-08 29.57 29.67 29.57 29.65 0.0M
2024-10-07 29.61 29.66 29.45 29.47 0.1M
2024-10-04 29.31 29.37 29.19 29.31 0.0M
2024-10-03 29.20 29.33 29.15 29.27 0.0M
2024-10-02 29.35 29.46 29.30 29.38 0.0M
2024-10-01 29.32 29.33 29.08 29.21 0.0M
2024-09-30 29.16 29.17 28.96 29.13 0.1M
2024-09-27 29.83 29.83 29.64 29.70 0.0M
2024-09-26 29.99 30.00 29.85 29.93 0.0M
2024-09-25 29.65 29.65 29.33 29.40 0.2M
2024-09-24 29.69 29.87 29.63 29.83 0.1M
2024-09-23 29.40 29.62 29.40 29.59 0.2M
2024-09-20 29.28 29.34 29.19 29.31 0.0M
2024-09-19 28.88 29.10 28.83 29.10 0.0M
2024-09-18 28.74 28.87 28.51 28.60 0.1M
2024-09-17 28.66 28.87 28.66 28.74 0.0M
2024-09-16 28.44 28.64 28.38 28.55 0.0M
2024-09-13 28.22 28.22 28.04 28.16 0.0M
2024-09-12 28.14 28.26 28.04 28.23 0.0M
2024-09-11 28.01 28.07 27.74 28.05 0.0M
2024-09-10 28.17 28.19 28.04 28.17 0.0M
2024-09-09 28.03 28.14 27.91 28.10 0.0M
2024-09-06 27.91 27.97 27.58 27.58 0.0M
2024-09-05 27.64 27.76 27.64 27.74 0.0M
2024-09-04 27.13 27.40 27.13 27.25 0.1M
2024-09-03 27.23 27.28 26.95 27.00 0.1M
2024-08-30 27.73 27.73 27.49 27.56 0.2M
2024-08-29 27.62 27.63 27.51 27.56 0.1M
2024-08-28 27.63 27.67 27.53 27.66 0.0M
2024-08-27 27.66 27.74 27.53 27.72 0.0M
2024-08-26 27.87 27.90 27.74 27.78 0.0M
2024-08-23 27.59 27.87 27.54 27.81 0.1M
2024-08-22 27.50 27.57 27.30 27.33 0.0M
2024-08-21 27.43 27.48 27.36 27.44 0.0M
2024-08-20 27.48 27.54 27.39 27.51 0.0M
2024-08-19 27.23 27.36 27.18 27.36 0.0M
2024-08-16 26.71 26.86 26.63 26.86 0.0M
2024-08-15 26.28 26.33 26.21 26.33 0.0M
2024-08-14 26.09 26.20 26.09 26.18 0.1M
2024-08-13 25.90 26.11 25.90 26.10 0.0M
2024-08-12 25.73 25.74 25.61 25.72 0.0M
2024-08-09 25.54 25.76 25.54 25.73 0.1M
2024-08-08 25.41 25.62 25.34 25.58 0.1M
2024-08-07 25.10 25.15 24.86 24.87 0.1M
2024-08-06 24.61 24.83 24.61 24.71 0.0M
2024-08-05 24.31 24.59 24.29 24.54 0.1M
2024-08-02 25.07 25.13 24.99 25.04 0.0M
2024-08-01 25.39 25.56 25.14 25.19 0.0M
2024-07-31 25.10 25.30 25.04 25.23 0.0M
2024-07-30 24.89 24.94 24.80 24.93 0.0M
2024-07-29 25.13 25.18 24.98 25.10 0.0M
2024-07-26 25.33 25.50 25.30 25.40 0.0M
2024-07-25 25.07 25.10 24.84 25.02 0.0M
2024-07-24 25.19 25.22 25.10 25.13 0.1M
2024-07-23 25.43 25.43 25.34 25.34 0.0M
2024-07-22 25.45 25.53 25.41 25.52 0.0M
2024-07-19 25.48 25.69 25.48 25.57 0.0M
2024-07-18 25.30 25.34 25.13 25.13 0.0M
2024-07-17 25.32 25.41 25.15 25.25 0.1M
2024-07-16 25.35 25.40 25.28 25.32 0.0M
2024-07-15 25.34 25.51 25.31 25.32 0.0M
2024-07-12 25.24 25.38 25.16 25.33 0.0M
2024-07-11 25.18 25.25 25.05 25.11 0.1M
2024-07-10 24.69 24.88 24.66 24.80 0.0M
2024-07-09 24.89 24.93 24.70 24.77 0.1M
2024-07-08 24.86 25.00 24.83 24.87 0.1M
2024-07-05 24.70 24.79 24.63 24.75 0.0M
2024-07-03 24.31 24.60 24.31 24.60 0.0M
2024-07-02 23.92 24.04 23.88 24.03 0.0M
2024-07-01 24.09 24.16 23.96 24.13 0.0M
2024-06-28 24.30 24.35 24.15 24.16 0.0M
2024-06-27 24.00 24.13 23.99 24.09 0.0M
2024-06-26 23.67 23.68 23.55 23.58 0.0M
2024-06-25 23.69 23.79 23.65 23.67 0.0M
2024-06-24 23.50 23.61 23.46 23.51 0.0M
2024-06-21 23.22 23.25 23.12 23.15 0.0M
2024-06-20 23.80 23.80 23.56 23.58 0.0M
2024-06-18 24.02 24.03 23.94 23.99 0.1M
2024-06-17 24.10 24.24 24.01 24.12 0.0M
2024-06-14 24.00 24.07 24.00 24.00 0.0M
2024-06-13 24.11 24.17 24.05 24.10 0.0M
2024-06-12 24.27 24.42 24.27 24.37 0.1M
2024-06-11 24.07 24.14 24.00 24.06 0.1M
2024-06-10 24.59 24.66 24.52 24.63 0.0M
2024-06-07 24.84 24.87 24.70 24.72 0.1M
2024-06-06 24.77 24.93 24.77 24.78 0.1M
2024-06-05 24.44 24.63 24.41 24.57 0.1M
2024-06-04 24.34 24.42 24.18 24.27 0.0M
2024-06-03 24.72 24.75 24.51 24.58 0.0M
2024-05-31 24.74 24.74 24.31 24.50 0.4M
2024-05-30 24.50 24.50 24.32 24.33 0.1M
2024-05-29 24.67 24.68 24.55 24.61 0.0M
2024-05-28 25.21 25.27 25.06 25.07 0.1M
2024-05-24 25.48 25.64 25.48 25.57 0.1M
2024-05-23 25.67 25.74 25.37 25.44 0.1M
2024-05-22 25.54 25.65 25.50 25.50 0.0M
2024-05-21 25.73 25.77 25.62 25.73 0.0M
2024-05-20 25.98 26.02 25.84 25.96 0.0M
2024-05-17 25.85 25.92 25.69 25.92 0.0M
2024-05-16 25.81 25.98 25.80 25.91 0.0M
2024-05-15 25.67 25.87 25.67 25.86 0.1M
2024-05-14 25.69 25.78 25.68 25.78 0.0M
2024-05-13 25.66 25.72 25.57 25.67 0.0M
2024-05-10 25.50 25.55 25.37 25.40 0.0M
2024-05-09 25.61 25.78 25.52 25.76 0.1M
2024-05-08 25.83 25.99 25.83 25.96 0.1M
2024-05-07 25.93 25.95 25.81 25.89 0.0M
2024-05-06 25.96 26.05 25.89 26.03 0.0M
2024-05-03 25.99 26.00 25.81 25.99 0.0M
2024-05-02 25.79 25.89 25.55 25.89 0.2M
2024-05-01 25.69 25.76 25.61 25.75 0.0M
2024-04-30 25.89 25.89 25.65 25.76 0.0M
2024-04-29 25.91 26.00 25.76 26.00 0.1M
2024-04-26 25.37 25.46 25.34 25.37 0.0M
2024-04-25 25.11 25.28 25.07 25.21 0.0M
2024-04-24 25.33 25.37 25.18 25.21 0.0M
2024-04-23 25.18 25.32 25.08 25.24 0.1M
2024-04-22 24.78 24.98 24.70 24.90 0.1M
2024-04-19 24.78 24.89 24.73 24.74 0.2M
2024-04-18 25.16 25.33 25.07 25.07 0.1M
2024-04-17 25.11 25.17 24.86 24.86 0.1M
2024-04-16 25.07 25.11 24.84 24.92 0.1M
2024-04-15 25.80 25.81 25.45 25.45 0.1M
2024-04-12 26.17 26.23 25.92 26.01 0.1M
2024-04-11 26.38 26.40 26.23 26.40 0.1M
2024-04-10 26.46 26.47 26.30 26.32 0.1M
2024-04-09 26.65 26.80 26.61 26.69 0.1M
2024-04-08 26.59 26.69 26.55 26.56 0.1M
2024-04-05 26.55 26.58 26.44 26.44 0.2M
2024-04-04 27.18 27.25 26.73 26.76 0.4M
2024-04-03 27.30 27.35 27.25 27.33 0.2M
2024-04-02 27.61 27.63 27.53 27.59 0.1M
2024-04-01 27.82 27.89 27.62 27.70 0.0M
2024-03-28 27.49 27.64 27.49 27.63 0.0M
2024-03-27 27.42 27.53 27.42 27.48 0.1M
2024-03-26 27.36 27.36 27.28 27.30 0.0M
2024-03-25 27.30 27.37 27.26 27.34 0.1M
2024-03-22 27.38 27.38 27.24 27.24 0.1M
2024-03-21 27.70 27.83 27.70 27.70 0.0M
2024-03-20 27.30 27.52 27.29 27.46 0.1M
2024-03-19 27.49 27.60 27.41 27.50 0.0M
2024-03-18 27.62 27.71 27.59 27.59 0.2M
2024-03-15 27.45 27.45 27.30 27.38 0.1M
2024-03-14 28.05 28.05 27.88 27.97 0.0M
2024-03-13 27.95 28.07 27.95 28.03 0.1M
2024-03-12 27.80 27.94 27.70 27.90 0.1M
2024-03-11 27.68 27.81 27.62 27.80 0.0M
2024-03-08 27.81 27.94 27.74 27.76 0.3M
2024-03-07 27.38 27.50 27.26 27.47 0.3M
2024-03-06 27.46 27.58 27.46 27.47 0.2M
2024-03-05 27.50 27.58 27.36 27.41 0.1M
2024-03-04 27.73 27.82 27.66 27.70 0.1M
2024-03-01 27.64 27.65 27.56 27.65 0.2M
2024-02-29 27.47 27.49 27.38 27.46 0.1M
2024-02-28 27.30 27.38 27.25 27.37 0.1M
2024-02-27 27.47 27.47 27.37 27.43 0.5M
2024-02-26 27.57 27.61 27.49 27.59 0.1M
2024-02-23 27.77 27.85 27.68 27.84 0.1M
2024-02-22 27.63 27.77 27.61 27.77 0.1M
2024-02-21 27.43 27.55 27.43 27.55 0.0M
2024-02-20 27.34 27.42 27.26 27.36 0.1M
2024-02-16 27.50 27.59 27.35 27.54 0.0M
2024-02-15 27.47 27.62 27.47 27.62 0.0M
2024-02-14 27.27 27.40 27.25 27.40 0.0M
2024-02-13 27.06 27.19 26.91 26.97 0.1M
2024-02-12 27.28 27.44 27.28 27.43 0.1M
2024-02-09 27.40 27.46 27.31 27.46 0.0M
2024-02-08 27.43 27.54 27.32 27.40 0.1M
2024-02-07 27.34 27.42 27.27 27.40 0.3M
2024-02-06 26.82 26.93 26.77 26.84 0.1M
2024-02-05 26.59 26.70 26.53 26.67 0.0M
2024-02-02 26.58 26.74 26.49 26.61 0.0M
2024-02-01 26.41 26.52 26.36 26.51 0.0M
2024-01-31 26.41 26.62 26.41 26.48 0.1M
2024-01-30 26.26 26.31 26.22 26.27 0.0M
2024-01-29 26.21 26.41 26.19 26.41 0.1M
2024-01-26 26.36 26.54 26.36 26.44 0.0M
2024-01-25 26.43 26.52 26.26 26.31 0.1M
2024-01-24 26.65 26.75 26.33 26.37 0.4M
2024-01-23 26.33 26.42 26.26 26.34 0.1M
2024-01-22 26.15 26.23 26.15 26.18 0.1M
2024-01-19 26.09 26.31 25.99 26.29 0.1M
2024-01-18 26.11 26.12 25.97 26.08 0.1M
2024-01-17 26.15 26.26 25.92 26.26 0.3M
2024-01-16 26.44 26.49 26.30 26.35 0.1M
2024-01-12 26.54 26.79 26.52 26.61 0.1M
2024-01-11 26.18 26.39 26.10 26.25 0.1M
2024-01-10 26.17 26.17 25.99 26.09 0.1M
2024-01-09 26.33 26.37 26.13 26.24 0.1M
2024-01-08 26.59 26.72 26.40 26.63 0.1M
2024-01-05 26.59 26.74 26.54 26.61 0.1M
2024-01-04 26.35 26.44 26.18 26.39 0.0M
2024-01-03 25.91 25.91 25.63 25.81 0.1M
2024-01-02 26.12 26.20 25.91 26.06 0.1M