iShares MSCI Philippines (EPHE)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.27 | 5.26970954357 | 24.1 | 25.61 | 23.96 | 146410 | 24.76288649 | SP |
| 4 | 1.32 | 5.48856548857 | 24.05 | 25.61 | 23.72 | 106207 | 24.43070869 | SP |
| 12 | -0.11 | -0.431711145997 | 25.48 | 25.87 | 23.08 | 77559 | 24.48828032 | SP |
| 26 | -2.8 | -9.93965211218 | 28.17 | 30 | 23.08 | 65187 | 25.94157374 | SP |
| 52 | -2.31 | -8.34537572254 | 27.68 | 30 | 23.08 | 63160 | 25.91021494 | SP |
| 156 | -5.56 | -17.9760750081 | 30.93 | 31.62 | 22.07 | 86414 | 26.73345916 | SP |
| 260 | -2.4 | -8.64241987757 | 27.77 | 33.6565 | 19 | 101180 | 27.88817066 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 25.36 | 0.22 | 0.88 | 25.47 | 25.61 | 25.33 | 157627 |
| 1741303800 | 25.14 | 0.43 | 1.74 | 25.07 | 25.185 | 24.99 | 150564 |
| 1741217400 | 24.71 | 0.46 | 1.90 | 24.61 | 24.71 | 24.5358 | 186379 |
| 1741131000 | 24.25 | 0.2 | 0.83 | 24.14 | 24.3499 | 24.14 | 142575 |
| 1741044600 | 24.05 | 0.05 | 0.21 | 24.1 | 24.34 | 23.96 | 95106 |
| 1740785400 | 24 | -0.3 | -1.23 | 24.04 | 24.05 | 23.86 | 164595 |
| 1740699000 | 24.3 | -0.16 | -0.65 | 24.41 | 24.43 | 24.27 | 52086 |
| 1740612600 | 24.46 | 0.29 | 1.20 | 24.48 | 24.6 | 24.39 | 133684 |
| 1740526200 | 24.17 | -0.16 | -0.66 | 24.27 | 24.315 | 24.14 | 87006 |
| 1740439800 | 24.33 | -0.08 | -0.33 | 24.35 | 24.39 | 24.2701 | 29274 |
| 1740180600 | 24.41 | 0.05 | 0.21 | 24.49 | 24.65 | 24.34 | 141459 |
| 1740094200 | 24.36 | -0.01 | -0.04 | 24.29 | 24.39 | 24.2702 | 47479 |
| 1740007800 | 24.37 | 0.07 | 0.29 | 24.29 | 24.385 | 24.28 | 37963 |
| 1739921400 | 24.3 | 0.01 | 0.04 | 24.3 | 24.3 | 24.16 | 263873 |
| 1739575800 | 24.29 | -0.07 | -0.29 | 24.26 | 24.31 | 24.24 | 48243 |
| 1739489400 | 24.36 | 0.54 | 2.27 | 24.17 | 24.47 | 24.17 | 107020 |
| 1739403000 | 23.82 | 0.02 | 0.08 | 23.86 | 23.9 | 23.76 | 31987 |
| 1739316600 | 23.8 | -0.3 | -1.24 | 23.86 | 23.91 | 23.72 | 66932 |
| 1739230200 | 24.1 | -0.26 | -1.07 | 24.05 | 24.1 | 23.925 | 74290 |
| 1738971000 | 24.36 | -0.37 | -1.50 | 24.52 | 24.58 | 24.265 | 80923 |
| 1738884600 | 24.73 | -0.1 | -0.40 | 24.79 | 24.79 | 24.62 | 91081 |
| 1738798200 | 24.83 | 0.67 | 2.77 | 24.69 | 24.8558 | 24.68 | 48801 |
| 1738711800 | 24.16 | 0.81 | 3.47 | 23.98 | 24.19 | 23.97 | 95966 |
| 1738625400 | 23.35 | 0.03 | 0.13 | 23.14 | 23.405 | 23.08 | 135884 |
| 1738366200 | 23.32 | -0.4 | -1.69 | 23.4 | 23.47 | 23.2 | 166545 |
| 1738279800 | 23.72 | -0.16 | -0.67 | 23.75 | 23.778 | 23.64 | 39085 |
| 1738193400 | 23.88 | -0.1 | -0.42 | 23.97 | 24 | 23.83 | 173588 |
| 1738107000 | 23.98 | -0.03 | -0.12 | 23.93 | 23.99 | 23.845 | 30943 |
| 1738020600 | 24.01 | -0.5 | -2.04 | 24.02 | 24.09 | 24.01 | 43814 |
| 1737761400 | 24.51 | -0.13 | -0.53 | 24.52 | 24.52 | 24.45 | 17627 |
| 1737675000 | 24.64 | 0 | 0.00 | 24.64 | 24.64 | 24.64 | 0 |
| 1737588600 | 24.64 | -0.15 | -0.61 | 24.7 | 24.72 | 24.635 | 8412 |
| 1737502200 | 24.79 | 0.04 | 0.16 | 24.77 | 24.8181 | 24.71 | 33109 |
| 1737156600 | 24.75 | 0.17 | 0.69 | 24.61 | 24.79 | 24.61 | 54239 |
| 1737070200 | 24.58 | -0.1 | -0.41 | 24.62 | 24.62 | 24.51 | 13653 |
| 1736983800 | 24.68 | 0.36 | 1.48 | 24.73 | 24.78 | 24.68 | 25855 |
| 1736897400 | 24.32 | -0.28 | -1.14 | 24.41 | 24.41 | 24.24 | 22510 |
| 1736811000 | 24.6 | -0.18 | -0.73 | 24.53 | 24.6 | 24.47 | 40722 |
| 1736551800 | 24.78 | -0.08 | -0.32 | 24.9 | 24.9 | 24.73 | 36463 |
| 1736379000 | 24.86 | -0.44 | -1.74 | 24.96 | 24.98 | 24.83 | 200899 |
| 1736292600 | 25.3 | -0.49 | -1.90 | 25.52 | 25.52 | 25.29 | 118836 |
| 1736206200 | 25.79 | 0.1 | 0.39 | 25.81 | 25.87 | 25.75 | 32006 |
| 1735947000 | 25.69 | 0.39 | 1.54 | 25.65 | 25.74 | 25.58 | 108226 |
| 1735860600 | 25.3 | 0.27 | 1.08 | 25.4 | 25.48 | 25.24 | 36525 |
| 1735687800 | 25.03 | 0.05 | 0.20 | 25.07 | 25.12 | 24.9418 | 16235 |
| 1735601400 | 24.98 | -0.22 | -0.87 | 25.04 | 25.07 | 24.96 | 34813 |
| 1735342200 | 25.2 | -0.07 | -0.28 | 25.17 | 25.255 | 25.11 | 26952 |
| 1735255800 | 25.27 | 0.33 | 1.32 | 25.01 | 25.3575 | 25.01 | 19433 |
| 1735077840 | 24.94 | -0.03 | -0.12 | 24.92 | 25.14 | 24.92 | 11361 |
| 1734996600 | 24.97 | 0.2 | 0.81 | 24.88 | 24.98 | 24.86 | 31864 |
| 1734737400 | 24.77 | 0.22 | 0.90 | 24.66 | 24.84 | 24.6 | 75761 |
| 1734651000 | 24.55 | 0.17 | 0.70 | 24.46 | 24.68 | 24.42 | 126813 |
| 1734564600 | 24.38 | -0.55 | -2.21 | 24.9 | 24.91 | 24.31 | 34920 |
| 1734478200 | 24.93 | -0.6 | -2.35 | 24.92 | 24.94 | 24.8837 | 68840 |
| 1734391800 | 25.53 | -0.02 | -0.08 | 25.48 | 25.58 | 25.43 | 90179 |
| 1734132600 | 25.55 | -0.17 | -0.66 | 25.62 | 25.65 | 25.51 | 56064 |
| 1734046200 | 25.72 | -0.06 | -0.23 | 25.71 | 25.76 | 25.69 | 22580 |
| 1733959800 | 25.78 | -0.26 | -1.00 | 25.92 | 25.92 | 25.77 | 46978 |
| 1733873400 | 26.04 | -0.07 | -0.27 | 26.16 | 26.17 | 26.04 | 203388 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
