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 | -0.08 | -0.313971742543 | 25.48 | 25.69 | 24.8401 | 28898 | 25.22667945 | SP |
| 4 | 1.1 | 4.52674897119 | 24.3 | 25.69 | 23.88 | 37248 | 24.93656547 | SP |
| 12 | -0.55 | -2.11946050096 | 25.95 | 26.05 | 23.12 | 51869 | 24.84632303 | SP |
| 26 | -0.96 | -3.64188163885 | 26.36 | 28.07 | 23.12 | 77214 | 26.3087822 | SP |
| 52 | -1.86 | -6.8231841526 | 27.26 | 28.07 | 23.12 | 69216 | 25.9034785 | SP |
| 156 | -2.37 | -8.5343896291 | 27.77 | 33.6565 | 22.07 | 104266 | 28.23904697 | SP |
| 260 | -10.77 | -29.7760575062 | 36.17 | 36.48 | 19 | 117361 | 29.15710872 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 25.4 | 0.38 | 1.52 | 25.33 | 25.5 | 25.3 | 46889 |
| 1721946600 | 25.02 | -0.11 | -0.44 | 25.07 | 25.1 | 24.8401 | 38859 |
| 1721860200 | 25.13 | -0.21 | -0.83 | 25.19 | 25.22 | 25.1 | 56837 |
| 1721773800 | 25.34 | -0.16 | -0.63 | 25.43 | 25.43 | 25.34 | 10276 |
| 1721687400 | 25.5 | -0.07 | -0.27 | 25.45 | 25.53 | 25.4101 | 12307 |
| 1721428200 | 25.57 | 0.44 | 1.75 | 25.48 | 25.69 | 25.48 | 26209 |
| 1721341800 | 25.13 | -0.12 | -0.48 | 25.3 | 25.344 | 25.13 | 11606 |
| 1721255400 | 25.25 | -0.15 | -0.59 | 25.32 | 25.41 | 25.15 | 51305 |
| 1721169000 | 25.4 | 0.08 | 0.32 | 25.35 | 25.4 | 25.28 | 28062 |
| 1721082600 | 25.32 | -0.01 | -0.04 | 25.34 | 25.5099 | 25.31 | 36770 |
| 1720823400 | 25.33 | 0.22 | 0.88 | 25.21 | 25.38 | 25.16 | 35399 |
| 1720737000 | 25.11 | 0.31 | 1.25 | 25.18 | 25.245 | 25.05 | 61567 |
| 1720650600 | 24.8 | 0.03 | 0.12 | 24.69 | 24.875 | 24.66 | 21100 |
| 1720564200 | 24.77 | -0.1 | -0.40 | 24.89 | 24.9283 | 24.7 | 91705 |
| 1720477800 | 24.87 | 0.12 | 0.48 | 24.86 | 25 | 24.825 | 59053 |
| 1720218600 | 24.75 | 0.15 | 0.61 | 24.7 | 24.79 | 24.63 | 38877 |
| 1720040640 | 24.6 | 0.57 | 2.37 | 24.31 | 24.6 | 24.31 | 45761 |
| 1719959400 | 24.03 | -0.1 | -0.41 | 23.92 | 24.04 | 23.88 | 20693 |
| 1719873000 | 24.13 | -0.03 | -0.12 | 24.09 | 24.1599 | 23.96 | 27812 |
| 1719613800 | 24.16 | 0.07 | 0.29 | 24.3 | 24.35 | 24.145 | 33505 |
| 1719527400 | 24.09 | 0.51 | 2.16 | 24 | 24.13 | 23.99 | 26734 |
| 1719441000 | 23.58 | -0.09 | -0.38 | 23.67 | 23.68 | 23.55 | 45137 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
