EPHE
AMEXMarket ClosediShares MSCI Philippines ETF
$25.10
$0.09 (-0.36%)
As of 10:33 AM
Open
$25.20
High
$25.22
Low
$25.07
Prev Close
$25.19
52W High
$28.20
52W Low
$23.08
Volume
110.49K
Mkt Cap
$103.18M
iShares MSCI Philippines ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $25.15 | $25.22 | $25.06 | $25.10 | 112,228 |
| 12/16/2025 | $24.95 | $25.19 | $24.95 | $25.19 | 49,200 |
| 12/15/2025 | $25.08 | $25.08 | $24.95 | $24.95 | 109,604 |
| 12/12/2025 | $25.09 | $25.10 | $24.90 | $24.90 | 72,449 |
| 12/11/2025 | $24.74 | $25.02 | $24.74 | $25.02 | 146,200 |
| 12/10/2025 | $24.49 | $24.80 | $24.49 | $24.73 | 133,437 |
| 12/9/2025 | $24.61 | $24.67 | $24.50 | $24.67 | 268,215 |
| 12/8/2025 | $24.67 | $24.67 | $24.50 | $24.58 | 77,914 |
| 12/5/2025 | $24.60 | $24.78 | $24.60 | $24.73 | 81,800 |
| 12/4/2025 | $24.52 | $24.52 | $24.20 | $24.20 | 431,912 |
| 12/3/2025 | $24.71 | $24.71 | $24.58 | $24.68 | 128,132 |
| 12/2/2025 | $25.16 | $25.19 | $25.01 | $25.06 | 265,123 |
| 12/1/2025 | $25.17 | $25.28 | $25.06 | $25.24 | 140,947 |
| 11/28/2025 | $25.01 | $25.23 | $25.01 | $25.21 | 171,436 |
| 11/26/2025 | $25.07 | $25.07 | $24.93 | $25.02 | 138,300 |
| 11/25/2025 | $24.92 | $25.00 | $24.85 | $25.00 | 160,048 |
| 11/24/2025 | $25.03 | $25.06 | $24.92 | $24.97 | 216,413 |
| 11/21/2025 | $24.89 | $25.09 | $24.83 | $25.06 | 432,200 |
| 11/20/2025 | $24.56 | $24.60 | $24.35 | $24.37 | 248,628 |
| 11/19/2025 | $24.24 | $24.29 | $24.05 | $24.23 | 188,418 |
| 11/18/2025 | $23.93 | $24.04 | $23.88 | $24.02 | 185,900 |
| 11/17/2025 | $24.00 | $24.01 | $23.87 | $23.95 | 132,300 |
| 11/14/2025 | $23.29 | $23.32 | $23.17 | $23.28 | 203,900 |
| 11/13/2025 | $23.69 | $23.79 | $23.60 | $23.69 | 160,700 |
| 11/12/2025 | $23.56 | $23.64 | $23.50 | $23.60 | 71,961 |
| 11/11/2025 | $23.44 | $23.50 | $23.35 | $23.41 | 163,500 |
| 11/10/2025 | $23.67 | $23.76 | $23.63 | $23.70 | 89,304 |
| 11/7/2025 | $23.82 | $23.82 | $23.67 | $23.79 | 98,200 |
| 11/6/2025 | $24.23 | $24.23 | $24.08 | $24.11 | 82,200 |
| 11/5/2025 | $24.11 | $24.24 | $24.07 | $24.19 | 67,223 |
| 11/4/2025 | $24.28 | $24.40 | $24.26 | $24.38 | 137,014 |
| 11/3/2025 | $24.23 | $24.23 | $24.13 | $24.15 | 133,231 |
| 10/31/2025 | $24.47 | $24.58 | $24.47 | $24.55 | 55,046 |
| 10/30/2025 | $24.51 | $24.51 | $24.36 | $24.40 | 41,420 |
| 10/29/2025 | $24.75 | $24.84 | $24.61 | $24.74 | 77,636 |
| 10/28/2025 | $24.36 | $24.53 | $24.36 | $24.44 | 89,334 |
| 10/27/2025 | $24.40 | $24.43 | $24.34 | $24.40 | 60,600 |
| 10/24/2025 | $24.81 | $24.82 | $24.70 | $24.70 | 55,000 |
| 10/23/2025 | $24.94 | $25.06 | $24.88 | $24.99 | 64,500 |
| 10/22/2025 | $24.93 | $24.93 | $24.82 | $24.82 | 49,500 |
| 10/21/2025 | $25.30 | $25.30 | $25.08 | $25.11 | 81,547 |
| 10/20/2025 | $25.41 | $25.41 | $25.30 | $25.33 | 47,913 |
| 10/17/2025 | $25.36 | $25.41 | $25.28 | $25.41 | 27,600 |
| 10/16/2025 | $25.43 | $25.52 | $25.39 | $25.42 | 25,938 |
| 10/15/2025 | $25.44 | $25.52 | $25.34 | $25.44 | 70,800 |
| 10/14/2025 | $25.30 | $25.48 | $25.26 | $25.45 | 35,835 |
| 10/13/2025 | $25.19 | $25.30 | $25.18 | $25.30 | 54,636 |
| 10/10/2025 | $25.29 | $25.36 | $24.87 | $24.87 | 67,103 |
| 10/9/2025 | $25.27 | $25.40 | $25.19 | $25.20 | 93,700 |
| 10/8/2025 | $25.58 | $25.80 | $25.58 | $25.67 | 60,128 |
| 10/7/2025 | $25.46 | $25.54 | $25.36 | $25.36 | 57,803 |
| 10/6/2025 | $25.22 | $25.26 | $25.05 | $25.10 | 71,100 |
| 10/3/2025 | $25.54 | $25.60 | $25.51 | $25.59 | 45,137 |
| 10/2/2025 | $25.20 | $25.34 | $25.06 | $25.22 | 347,801 |
| 10/1/2025 | $25.13 | $25.28 | $25.13 | $25.20 | 77,243 |
| 9/30/2025 | $24.85 | $24.86 | $24.70 | $24.84 | 194,600 |
| 9/29/2025 | $25.02 | $25.14 | $25.02 | $25.04 | 44,921 |
| 9/26/2025 | $25.05 | $25.25 | $25.05 | $25.12 | 115,900 |
| 9/25/2025 | $25.24 | $25.24 | $25.01 | $25.09 | 103,245 |
| 9/24/2025 | $25.85 | $25.88 | $25.57 | $25.69 | 90,314 |
| 9/23/2025 | $26.12 | $26.22 | $26.00 | $26.16 | 163,100 |
| 9/22/2025 | $26.61 | $26.69 | $26.50 | $26.60 | 170,428 |
| 9/19/2025 | $26.68 | $26.83 | $26.60 | $26.80 | 183,742 |