iShares MSCI Philippines (EPHE)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.546218487395 | 23.8 | 23.8 | 23.12 | 35741 | 23.50130305 | SP |
| 4 | -1 | -4.05350628293 | 24.67 | 24.93 | 23.12 | 70319 | 24.32158134 | SP |
| 12 | -3.63 | -13.2967032967 | 27.3 | 27.35 | 23.12 | 76311 | 25.44583993 | SP |
| 26 | -2.31 | -8.89145496536 | 25.98 | 28.07 | 23.12 | 87607 | 26.40947849 | SP |
| 52 | -2.08 | -8.07766990291 | 25.75 | 28.07 | 23.12 | 71126 | 25.99675856 | SP |
| 156 | -7.74 | -24.6418338109 | 31.41 | 33.6565 | 22.07 | 105146 | 28.29680595 | SP |
| 260 | -11.99 | -33.6231071228 | 35.66 | 37.15 | 19 | 121140 | 29.43351031 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 23.67 | 0.16 | 0.68 | 23.69 | 23.79 | 23.645 | 27977 |
| 1719268200 | 23.51 | 0.36 | 1.56 | 23.5 | 23.6099 | 23.46 | 42727 |
| 1719009000 | 23.15 | -0.43 | -1.82 | 23.22 | 23.25 | 23.12 | 25065 |
| 1718922600 | 23.58 | -0.41 | -1.71 | 23.8 | 23.8 | 23.56 | 47196 |
| 1718749800 | 23.99 | -0.13 | -0.54 | 24.02 | 24.03 | 23.935 | 79201 |
| 1718663400 | 24.12 | 0.12 | 0.50 | 24.1 | 24.24 | 24.01 | 32441 |
| 1718404200 | 24 | -0.1 | -0.41 | 24 | 24.07 | 24 | 24830 |
| 1718317800 | 24.1 | -0.27 | -1.11 | 24.11 | 24.165 | 24.05 | 28263 |
| 1718231400 | 24.37 | 0.31 | 1.29 | 24.27 | 24.42 | 24.27 | 103742 |
| 1718145000 | 24.06 | -0.57 | -2.31 | 24.07 | 24.14 | 24 | 74599 |
| 1718058600 | 24.63 | -0.09 | -0.36 | 24.59 | 24.66 | 24.52 | 8921 |
| 1717799400 | 24.72 | -0.06 | -0.24 | 24.84 | 24.87 | 24.7 | 74439 |
| 1717713000 | 24.78 | 0.21 | 0.85 | 24.77 | 24.93 | 24.77 | 56031 |
| 1717626600 | 24.57 | 0.3 | 1.24 | 24.44 | 24.6297 | 24.41 | 88228 |
| 1717540200 | 24.27 | -0.31 | -1.26 | 24.34 | 24.42 | 24.18 | 45707 |
| 1717453800 | 24.58 | 0.08 | 0.33 | 24.72 | 24.75 | 24.51 | 45589 |
| 1717194600 | 24.5 | 0.17 | 0.70 | 24.74 | 24.74 | 24.31 | 436142 |
| 1717108200 | 24.33 | -0.28 | -1.14 | 24.5 | 24.5 | 24.32 | 56545 |
| 1717021800 | 24.61 | -0.46 | -1.83 | 24.67 | 24.68 | 24.55 | 38425 |
| 1716935400 | 25.07 | -0.5 | -1.96 | 25.21 | 25.27 | 25.06 | 57823 |
| 1716589800 | 25.57 | 0.13 | 0.51 | 25.48 | 25.64 | 25.48 | 72445 |
| 1716503400 | 25.44 | -0.06 | -0.24 | 25.67 | 25.74 | 25.37 | 98634 |
| 1716417000 | 25.5 | -0.23 | -0.89 | 25.54 | 25.65 | 25.5 | 28261 |
| 1716330600 | 25.73 | -0.23 | -0.89 | 25.73 | 25.77 | 25.62 | 39523 |
| 1716244200 | 25.96 | 0.04 | 0.15 | 25.98 | 26.02 | 25.84 | 34373 |
| 1715985000 | 25.92 | 0.01 | 0.04 | 25.85 | 25.92 | 25.69 | 48700 |
| 1715898600 | 25.91 | 0.05 | 0.19 | 25.81 | 25.98 | 25.8 | 44105 |
| 1715812200 | 25.86 | 0.08 | 0.31 | 25.67 | 25.87 | 25.67 | 57140 |
| 1715725800 | 25.78 | 0.11 | 0.43 | 25.69 | 25.7844 | 25.675 | 7148 |
| 1715639400 | 25.67 | 0.27 | 1.06 | 25.66 | 25.72 | 25.57 | 27458 |
| 1715380200 | 25.4 | -0.36 | -1.40 | 25.5 | 25.55 | 25.3708 | 46162 |
| 1715293800 | 25.76 | -0.2 | -0.77 | 25.61 | 25.78 | 25.5241 | 126513 |
| 1715207400 | 25.96 | 0.07 | 0.27 | 25.83 | 25.985 | 25.83 | 73035 |
| 1715121000 | 25.89 | -0.14 | -0.54 | 25.93 | 25.95 | 25.81 | 18729 |
| 1715034600 | 26.03 | 0.04 | 0.15 | 25.96 | 26.05 | 25.89 | 23812 |
| 1714775400 | 25.99 | 0.1 | 0.39 | 25.95 | 26 | 25.8101 | 37049 |
| 1714689000 | 25.89 | 0.14 | 0.54 | 25.79 | 25.89 | 25.55 | 177598 |
| 1714602600 | 25.75 | -0.01 | -0.04 | 25.69 | 25.76 | 25.6114 | 4425 |
| 1714516200 | 25.76 | -0.24 | -0.92 | 25.89 | 25.89 | 25.65 | 23434 |
| 1714429800 | 26 | 0.63 | 2.48 | 25.91 | 26 | 25.76 | 91540 |
| 1714170600 | 25.37 | 0.15 | 0.57 | 25.37 | 25.46 | 25.34 | 27147 |
| 1714084200 | 25.225 | 0.02 | 0.06 | 25.11 | 25.28 | 25.07 | 25853 |
| 1713997800 | 25.21 | -0.03 | -0.12 | 25.33 | 25.37 | 25.18 | 49791 |
| 1713911400 | 25.24 | 0.34 | 1.37 | 25.18 | 25.32 | 25.08 | 85481 |
| 1713825000 | 24.9 | 0.16 | 0.65 | 24.78 | 24.98 | 24.7 | 99833 |
| 1713565800 | 24.74 | -0.33 | -1.32 | 24.78 | 24.89 | 24.73 | 157685 |
| 1713479400 | 25.07 | 0.21 | 0.84 | 25.16 | 25.33 | 25.07 | 68810 |
| 1713393000 | 24.86 | -0.06 | -0.24 | 25.11 | 25.17 | 24.857 | 65829 |
| 1713306600 | 24.92 | -0.53 | -2.08 | 25.07 | 25.1 | 24.84 | 100624 |
| 1713220200 | 25.45 | -0.56 | -2.15 | 25.8 | 25.8135 | 25.45 | 64361 |
| 1712961000 | 26.01 | -0.39 | -1.48 | 26.17 | 26.23 | 25.92 | 67789 |
| 1712874600 | 26.4 | 0.08 | 0.30 | 26.38 | 26.4 | 26.23 | 87464 |
| 1712788200 | 26.32 | -0.37 | -1.39 | 26.46 | 26.46 | 26.3 | 73311 |
| 1712701800 | 26.69 | 0.13 | 0.49 | 26.65 | 26.8 | 26.61 | 103087 |
| 1712615400 | 26.56 | 0.12 | 0.45 | 26.59 | 26.6875 | 26.55 | 128856 |
| 1712356200 | 26.44 | -0.32 | -1.20 | 26.55 | 26.58 | 26.44 | 200585 |
| 1712269800 | 26.76 | -0.57 | -2.09 | 27.18 | 27.25 | 26.73 | 371264 |
| 1712183400 | 27.33 | -0.26 | -0.94 | 27.3 | 27.35 | 27.25 | 174271 |
| 1712097000 | 27.59 | -0.11 | -0.40 | 27.61 | 27.6319 | 27.55 | 37220 |
| 1712010600 | 27.7 | 0.07 | 0.25 | 27.82 | 27.89 | 27.62 | 41196 |
| 1711665000 | 27.63 | 0.15 | 0.55 | 27.49 | 27.64 | 27.49 | 48674 |
| 1711578600 | 27.48 | 0.18 | 0.66 | 27.42 | 27.53 | 27.42 | 56599 |
| 1711492200 | 27.3 | -0.04 | -0.15 | 27.36 | 27.36 | 27.28 | 39428 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
