NYSEArca - Delayed Quote USD

iShares MSCI Philippines ETF (EPHE)

26.26 +0.11 (+0.42%)
At close: November 21 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 26.17 26.26 26.10 26.26 26.26 74,500
Nov 20, 2024 26.15 26.24 26.11 26.15 26.15 81,600
Nov 19, 2024 25.80 26.04 25.78 25.93 25.93 45,700
Nov 18, 2024 25.71 25.87 25.71 25.77 25.77 62,600
Nov 15, 2024 25.43 25.50 25.38 25.41 25.41 59,100
Nov 14, 2024 25.20 25.20 25.01 25.02 25.02 86,400
Nov 13, 2024 25.98 25.98 25.74 25.82 25.82 84,000
Nov 12, 2024 26.17 26.20 26.01 26.06 26.06 43,700
Nov 11, 2024 26.57 26.64 26.49 26.51 26.51 53,300
Nov 8, 2024 26.73 26.83 26.64 26.73 26.73 61,500
Nov 7, 2024 26.69 26.87 26.69 26.86 26.86 22,100
Nov 6, 2024 27.32 27.32 26.99 27.27 27.27 29,100
Nov 5, 2024 27.72 27.87 27.66 27.85 27.85 32,400
Nov 4, 2024 27.24 27.37 27.19 27.28 27.28 158,000
Nov 1, 2024 27.38 27.44 27.32 27.43 27.43 56,400
Oct 31, 2024 27.35 27.46 27.26 27.37 27.37 20,000
Oct 30, 2024 27.72 27.91 27.70 27.75 27.75 32,100
Oct 29, 2024 27.75 27.87 27.52 27.63 27.63 81,200
Oct 28, 2024 28.13 28.17 28.10 28.12 28.12 46,800
Oct 25, 2024 28.09 28.21 27.85 27.96 27.96 14,100
Oct 24, 2024 28.16 28.19 28.02 28.09 28.09 49,500
Oct 23, 2024 28.36 28.48 28.15 28.20 28.20 42,000
Oct 22, 2024 28.68 28.76 28.59 28.76 28.76 38,800
Oct 21, 2024 28.74 28.83 28.64 28.65 28.65 138,500
Oct 18, 2024 28.85 28.92 28.70 28.85 28.85 18,300
Oct 17, 2024 28.77 28.79 28.63 28.76 28.76 12,500
Oct 16, 2024 28.67 28.95 28.67 28.86 28.86 104,200
Oct 15, 2024 28.78 28.92 28.69 28.69 28.69 142,700
Oct 14, 2024 28.56 28.76 28.51 28.69 28.69 19,700
Oct 11, 2024 28.50 28.66 28.46 28.66 28.66 53,500
Oct 10, 2024 28.76 28.78 28.59 28.71 28.71 53,900
Oct 9, 2024 29.18 29.26 29.05 29.22 29.22 43,100
Oct 8, 2024 29.57 29.67 29.57 29.65 29.65 21,600
Oct 7, 2024 29.61 29.66 29.45 29.47 29.47 70,500
Oct 4, 2024 29.31 29.37 29.19 29.31 29.31 31,000
Oct 3, 2024 29.20 29.33 29.15 29.27 29.27 9,800
Oct 2, 2024 29.35 29.46 29.30 29.38 29.38 15,700
Oct 1, 2024 29.32 29.33 29.08 29.21 29.21 26,200
Sep 30, 2024 29.16 29.17 28.96 29.13 29.13 87,300
Sep 27, 2024 29.83 29.83 29.64 29.70 29.70 23,400
Sep 26, 2024 29.99 30.00 29.85 29.93 29.93 48,500
Sep 25, 2024 29.65 29.65 29.33 29.40 29.40 153,500
Sep 24, 2024 29.69 29.87 29.63 29.83 29.83 63,000
Sep 23, 2024 29.40 29.62 29.40 29.59 29.59 202,900
Sep 20, 2024 29.28 29.34 29.19 29.31 29.31 29,900
Sep 19, 2024 28.88 29.10 28.83 29.10 29.10 18,300
Sep 18, 2024 28.74 28.87 28.51 28.60 28.60 66,500
Sep 17, 2024 28.66 28.87 28.66 28.74 28.74 32,000
Sep 16, 2024 28.44 28.64 28.38 28.55 28.55 47,900
Sep 13, 2024 28.22 28.22 28.04 28.16 28.16 22,100
Sep 12, 2024 28.14 28.26 28.04 28.23 28.23 23,200
Sep 11, 2024 28.01 28.07 27.74 28.05 28.05 41,000
Sep 10, 2024 28.17 28.19 28.04 28.17 28.17 25,800
Sep 9, 2024 28.03 28.14 27.91 28.10 28.10 24,100
Sep 6, 2024 27.91 27.97 27.58 27.58 27.58 24,800
Sep 5, 2024 27.64 27.76 27.64 27.74 27.74 28,500
Sep 4, 2024 27.13 27.40 27.13 27.25 27.25 75,700
Sep 3, 2024 27.23 27.28 26.95 27.00 27.00 55,300
Aug 30, 2024 27.73 27.73 27.49 27.56 27.56 174,200
Aug 29, 2024 27.62 27.63 27.51 27.56 27.56 59,600
Aug 28, 2024 27.63 27.67 27.53 27.66 27.66 35,800
Aug 27, 2024 27.66 27.74 27.53 27.72 27.72 32,500
Aug 26, 2024 27.87 27.90 27.74 27.78 27.78 26,200
Aug 23, 2024 27.59 27.87 27.54 27.81 27.81 52,700
Aug 22, 2024 27.50 27.57 27.30 27.33 27.33 32,700
Aug 21, 2024 27.43 27.48 27.36 27.44 27.44 33,000
Aug 20, 2024 27.48 27.54 27.39 27.51 27.51 9,100
Aug 19, 2024 27.23 27.36 27.18 27.36 27.36 46,700
Aug 16, 2024 26.71 26.86 26.63 26.86 26.86 29,100
Aug 15, 2024 26.28 26.33 26.21 26.33 26.33 27,500
Aug 14, 2024 26.09 26.20 26.09 26.18 26.18 54,100
Aug 13, 2024 25.90 26.11 25.90 26.10 26.10 38,800
Aug 12, 2024 25.73 25.74 25.61 25.72 25.72 16,600
Aug 9, 2024 25.54 25.76 25.54 25.73 25.73 74,700
Aug 8, 2024 25.41 25.62 25.34 25.58 25.58 87,200
Aug 7, 2024 25.10 25.15 24.86 24.87 24.87 50,500
Aug 6, 2024 24.61 24.83 24.61 24.71 24.71 34,200
Aug 5, 2024 24.31 24.59 24.29 24.54 24.54 75,900
Aug 2, 2024 25.07 25.13 24.99 25.04 25.04 40,700
Aug 1, 2024 25.39 25.56 25.14 25.19 25.19 43,600
Jul 31, 2024 25.10 25.30 25.04 25.23 25.23 29,000
Jul 30, 2024 24.89 24.94 24.80 24.93 24.93 32,700
Jul 29, 2024 25.13 25.18 24.98 25.10 25.10 35,700
Jul 26, 2024 25.33 25.50 25.30 25.40 25.40 46,900
Jul 25, 2024 25.07 25.10 24.84 25.02 25.02 47,300
Jul 24, 2024 25.19 25.22 25.10 25.13 25.13 59,000
Jul 23, 2024 25.43 25.43 25.34 25.34 25.34 10,300
Jul 22, 2024 25.45 25.53 25.41 25.52 25.52 14,700
Jul 19, 2024 25.48 25.69 25.48 25.57 25.57 26,300
Jul 18, 2024 25.30 25.34 25.13 25.13 25.13 11,600
Jul 17, 2024 25.32 25.41 25.15 25.25 25.25 57,000
Jul 16, 2024 25.35 25.40 25.28 25.32 25.32 28,100
Jul 15, 2024 25.34 25.51 25.31 25.32 25.32 36,700
Jul 12, 2024 25.24 25.38 25.16 25.33 25.33 35,400
Jul 11, 2024 25.18 25.25 25.05 25.11 25.11 63,300
Jul 10, 2024 24.69 24.88 24.66 24.80 24.80 21,100
Jul 9, 2024 24.89 24.93 24.70 24.77 24.77 91,700
Jul 8, 2024 24.86 25.00 24.83 24.87 24.87 59,100
Jul 5, 2024 24.70 24.79 24.63 24.75 24.75 41,400
Jul 3, 2024 24.31 24.60 24.31 24.60 24.60 45,800
Jul 2, 2024 23.92 24.04 23.88 24.03 24.03 22,400
Jul 1, 2024 24.09 24.16 23.96 24.13 24.13 27,800
Jun 28, 2024 24.30 24.35 24.15 24.16 24.16 34,800
Jun 27, 2024 24.00 24.13 23.99 24.09 24.09 26,600
Jun 26, 2024 23.67 23.68 23.55 23.58 23.58 45,100
Jun 25, 2024 23.69 23.79 23.65 23.67 23.67 28,000
Jun 24, 2024 23.50 23.61 23.46 23.51 23.51 42,700
Jun 21, 2024 23.22 23.25 23.12 23.15 23.15 25,300
Jun 20, 2024 23.80 23.80 23.56 23.58 23.58 47,600
Jun 18, 2024 24.02 24.03 23.94 23.99 23.99 79,200
Jun 17, 2024 24.10 24.24 24.01 24.12 24.12 32,400
Jun 14, 2024 24.00 24.07 24.00 24.00 24.00 24,800
Jun 13, 2024 24.11 24.17 24.05 24.10 24.10 28,300
Jun 12, 2024 24.27 24.42 24.27 24.37 24.37 104,600
Jun 11, 2024 0.36 Dividend
Jun 11, 2024 24.07 24.14 24.00 24.06 24.06 74,800
Jun 10, 2024 24.59 24.66 24.52 24.63 24.27 8,900
Jun 7, 2024 24.84 24.87 24.70 24.72 24.35 78,300
Jun 6, 2024 24.77 24.93 24.77 24.78 24.41 56,000
Jun 5, 2024 24.44 24.63 24.41 24.57 24.21 92,000
Jun 4, 2024 24.34 24.42 24.18 24.27 23.91 46,100
Jun 3, 2024 24.72 24.75 24.51 24.58 24.22 45,600
May 31, 2024 24.74 24.74 24.31 24.50 24.14 436,700
May 30, 2024 24.50 24.50 24.32 24.33 23.97 56,500
May 29, 2024 24.67 24.68 24.55 24.61 24.25 39,500
May 28, 2024 25.21 25.27 25.06 25.07 24.70 58,800
May 24, 2024 25.48 25.64 25.48 25.57 25.19 72,400
May 23, 2024 25.67 25.74 25.37 25.44 25.06 106,500
May 22, 2024 25.54 25.65 25.50 25.50 25.12 28,600
May 21, 2024 25.73 25.77 25.62 25.73 25.35 39,700
May 20, 2024 25.98 26.02 25.84 25.96 25.58 44,300
May 17, 2024 25.85 25.92 25.69 25.92 25.54 48,700
May 16, 2024 25.81 25.98 25.80 25.91 25.53 44,100
May 15, 2024 25.67 25.87 25.67 25.86 25.48 57,100
May 14, 2024 25.69 25.78 25.68 25.78 25.40 7,600
May 13, 2024 25.66 25.72 25.57 25.67 25.29 27,500
May 10, 2024 25.50 25.55 25.37 25.40 25.02 46,200
May 9, 2024 25.61 25.78 25.52 25.76 25.38 126,500
May 8, 2024 25.83 25.99 25.83 25.96 25.58 73,000
May 7, 2024 25.93 25.95 25.81 25.89 25.51 18,700
May 6, 2024 25.96 26.05 25.89 26.03 25.65 23,800
May 3, 2024 25.99 26.00 25.81 25.99 25.61 37,300
May 2, 2024 25.79 25.89 25.55 25.89 25.51 179,900
May 1, 2024 25.69 25.76 25.61 25.75 25.37 4,400
Apr 30, 2024 25.89 25.89 25.65 25.76 25.38 23,400
Apr 29, 2024 25.91 26.00 25.76 26.00 25.62 91,700
Apr 26, 2024 25.37 25.46 25.34 25.37 25.00 27,100
Apr 25, 2024 25.11 25.28 25.07 25.21 24.84 25,900
Apr 24, 2024 25.33 25.37 25.18 25.21 24.84 49,800
Apr 23, 2024 25.18 25.32 25.08 25.24 24.87 85,500
Apr 22, 2024 24.78 24.98 24.70 24.90 24.53 99,800
Apr 19, 2024 24.78 24.89 24.73 24.74 24.37 158,000
Apr 18, 2024 25.16 25.33 25.07 25.07 24.70 68,800
Apr 17, 2024 25.11 25.17 24.86 24.86 24.49 66,100
Apr 16, 2024 25.07 25.11 24.84 24.92 24.55 102,800
Apr 15, 2024 25.80 25.81 25.45 25.45 25.07 64,600
Apr 12, 2024 26.17 26.23 25.92 26.01 25.63 67,900
Apr 11, 2024 26.38 26.40 26.23 26.40 26.01 87,500
Apr 10, 2024 26.46 26.47 26.30 26.32 25.93 73,800
Apr 9, 2024 26.65 26.80 26.61 26.69 26.30 103,100
Apr 8, 2024 26.59 26.69 26.55 26.56 26.17 128,900
Apr 5, 2024 26.55 26.58 26.44 26.44 26.05 229,300
Apr 4, 2024 27.18 27.25 26.73 26.76 26.36 373,600
Apr 3, 2024 27.30 27.35 27.25 27.33 26.93 174,300
Apr 2, 2024 27.61 27.63 27.53 27.59 27.18 55,400
Apr 1, 2024 27.82 27.89 27.62 27.70 27.29 41,200
Mar 28, 2024 27.49 27.64 27.49 27.63 27.22 48,700
Mar 27, 2024 27.42 27.53 27.42 27.48 27.07 56,600
Mar 26, 2024 27.36 27.36 27.28 27.30 26.90 39,400
Mar 25, 2024 27.30 27.37 27.26 27.34 26.94 87,700
Mar 22, 2024 27.38 27.38 27.24 27.24 26.84 51,400
Mar 21, 2024 27.70 27.83 27.70 27.70 27.29 46,900
Mar 20, 2024 27.30 27.52 27.29 27.46 27.05 56,200
Mar 19, 2024 27.49 27.60 27.41 27.50 27.09 36,300
Mar 18, 2024 27.62 27.71 27.59 27.59 27.18 167,100
Mar 15, 2024 27.45 27.45 27.30 27.38 26.98 148,300
Mar 14, 2024 28.05 28.05 27.88 27.97 27.56 30,900
Mar 13, 2024 27.95 28.07 27.95 28.03 27.62 116,700
Mar 12, 2024 27.80 27.94 27.70 27.90 27.49 94,800
Mar 11, 2024 27.68 27.81 27.62 27.80 27.39 49,500
Mar 8, 2024 27.81 27.94 27.74 27.76 27.35 278,000
Mar 7, 2024 27.38 27.50 27.26 27.47 27.06 283,200
Mar 6, 2024 27.46 27.58 27.46 27.47 27.06 182,700
Mar 5, 2024 27.50 27.58 27.36 27.41 27.00 85,200
Mar 4, 2024 27.73 27.82 27.66 27.70 27.29 82,300
Mar 1, 2024 27.64 27.65 27.56 27.65 27.24 164,300
Feb 29, 2024 27.47 27.49 27.38 27.46 27.05 145,000
Feb 28, 2024 27.30 27.38 27.25 27.37 26.97 115,400
Feb 27, 2024 27.47 27.47 27.37 27.43 27.02 489,300
Feb 26, 2024 27.57 27.61 27.49 27.59 27.18 116,100
Feb 23, 2024 27.77 27.85 27.68 27.84 27.43 96,300
Feb 22, 2024 27.63 27.77 27.61 27.77 27.36 99,900
Feb 21, 2024 27.43 27.55 27.43 27.55 27.14 42,700
Feb 20, 2024 27.34 27.42 27.26 27.36 26.96 143,400
Feb 16, 2024 27.50 27.59 27.35 27.54 27.13 37,900
Feb 15, 2024 27.47 27.62 27.47 27.62 27.21 38,500
Feb 14, 2024 27.27 27.40 27.25 27.40 27.00 24,800
Feb 13, 2024 27.06 27.19 26.91 26.97 26.57 51,300
Feb 12, 2024 27.28 27.44 27.28 27.43 27.02 60,200
Feb 9, 2024 27.40 27.46 27.31 27.46 27.05 30,500
Feb 8, 2024 27.43 27.54 27.32 27.40 27.00 102,100
Feb 7, 2024 27.34 27.42 27.27 27.40 27.00 256,400
Feb 6, 2024 26.82 26.93 26.77 26.84 26.44 50,200
Feb 5, 2024 26.59 26.70 26.53 26.67 26.28 44,400
Feb 2, 2024 26.58 26.74 26.49 26.61 26.22 38,500
Feb 1, 2024 26.41 26.52 26.36 26.51 26.12 37,700
Jan 31, 2024 26.41 26.62 26.41 26.48 26.09 104,500
Jan 30, 2024 26.26 26.31 26.22 26.27 25.88 41,200
Jan 29, 2024 26.21 26.41 26.19 26.41 26.02 107,100
Jan 26, 2024 26.36 26.54 26.36 26.44 26.05 49,100
Jan 25, 2024 26.43 26.52 26.26 26.31 25.92 91,400
Jan 24, 2024 26.65 26.75 26.33 26.37 25.98 439,100
Jan 23, 2024 26.33 26.42 26.26 26.34 25.95 148,000
Jan 22, 2024 26.15 26.23 26.15 26.18 25.79 73,700
Jan 19, 2024 26.09 26.31 25.99 26.29 25.90 87,500
Jan 18, 2024 26.11 26.12 25.97 26.08 25.69 115,700
Jan 17, 2024 26.15 26.26 25.92 26.26 25.87 256,100
Jan 16, 2024 26.44 26.49 26.30 26.35 25.96 71,000
Jan 12, 2024 26.54 26.79 26.52 26.61 26.22 53,200
Jan 11, 2024 26.18 26.39 26.10 26.25 25.86 78,000
Jan 10, 2024 26.17 26.17 25.99 26.09 25.70 113,400
Jan 9, 2024 26.33 26.37 26.13 26.24 25.85 103,800
Jan 8, 2024 26.59 26.72 26.40 26.63 26.24 99,100
Jan 5, 2024 26.59 26.74 26.54 26.61 26.22 83,800
Jan 4, 2024 26.35 26.44 26.18 26.39 26.00 39,100
Jan 3, 2024 25.91 25.91 25.63 25.81 25.43 51,300
Jan 2, 2024 26.12 26.20 25.91 26.06 25.67 107,300
Dec 29, 2023 25.94 26.05 25.79 25.99 25.61 18,900
Dec 28, 2023 25.88 26.13 25.88 26.06 25.67 27,100
Dec 27, 2023 25.91 26.00 25.78 25.90 25.52 21,600
Dec 26, 2023 25.98 26.04 25.89 26.01 25.63 13,200
Dec 22, 2023 25.84 26.06 25.84 26.02 25.64 20,300
Dec 21, 2023 25.78 26.00 25.76 25.87 25.49 20,400
Dec 20, 2023 0.21 Dividend
Dec 20, 2023 25.96 26.00 25.74 25.78 25.40 40,900
Dec 19, 2023 25.99 26.10 25.91 26.00 25.41 51,400
Dec 18, 2023 25.83 25.96 25.80 25.95 25.36 72,300
Dec 15, 2023 25.85 25.92 25.52 25.72 25.13 78,400
Dec 14, 2023 25.60 25.80 25.58 25.71 25.12 94,600
Dec 13, 2023 25.24 25.47 25.00 25.45 24.87 61,600
Dec 12, 2023 25.16 25.36 25.12 25.27 24.69 36,700
Dec 11, 2023 24.99 25.29 24.82 25.12 24.55 198,400
Dec 8, 2023 25.25 25.30 25.10 25.30 24.72 105,200
Dec 7, 2023 25.22 25.45 25.14 25.27 24.69 21,700
Dec 6, 2023 25.39 25.50 25.33 25.34 24.76 21,100
Dec 5, 2023 25.39 25.50 25.34 25.45 24.87 68,600
Dec 4, 2023 25.30 25.41 25.24 25.34 24.76 117,100
Dec 1, 2023 25.09 25.34 25.09 25.31 24.73 40,300
Nov 30, 2023 25.09 25.14 24.90 25.06 24.49 59,700
Nov 29, 2023 25.32 25.44 25.09 25.19 24.62 27,800
Nov 28, 2023 25.18 25.31 25.10 25.31 24.73 17,600
Nov 27, 2023 25.02 25.07 24.94 25.02 24.45 79,300
Nov 24, 2023 25.04 25.27 24.91 25.07 24.50 19,100
Nov 22, 2023 25.01 25.09 24.91 25.03 24.46 27,200

Related Tickers