iShares MSCI Philippines ETF (NY: EPHE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	24.66	24.84	24.60	24.77	75,761	+0.22(+0.90%)
Dec 19, 2024	24.46	24.68	24.42	24.55	126,813	+0.17(+0.70%)
Dec 18, 2024	24.90	24.91	24.31	24.38	34,920	-0.55(-2.21%)
Dec 17, 2024	24.92	24.94	24.88	24.93	70,916	-0.60(-2.35%)
Dec 16, 2024	25.48	25.58	25.43	25.53	90,179	-0.02(-0.08%)
Dec 13, 2024	25.62	25.65	25.51	25.55	56,064	-0.17(-0.66%)
Dec 12, 2024	25.71	25.76	25.69	25.72	23,523	-0.06(-0.23%)
Dec 11, 2024	25.92	25.92	25.77	25.78	46,978	-0.26(-1.00%)
Dec 10, 2024	26.16	26.17	26.04	26.04	203,388	-0.07(-0.27%)
Dec 09, 2024	26.22	26.23	26.07	26.11	54,787	-0.09(-0.34%)
Dec 06, 2024	26.32	26.32	26.20	26.20	23,385	-0.02(-0.08%)
Dec 05, 2024	26.29	26.35	26.22	26.22	18,940	-0.03(-0.11%)
Dec 04, 2024	26.20	26.29	26.16	26.25	20,405	+0.21(+0.81%)
Dec 03, 2024	26.04	26.10	25.87	26.04	226,306	+0.03(+0.12%)
Dec 02, 2024	25.93	26.02	25.85	26.01	27,337	+0.34(+1.32%)
Nov 29, 2024	25.41	25.72	25.26	25.67	34,897	-0.10(-0.39%)
Nov 27, 2024	25.75	25.81	25.57	25.77	11,570	-0.27(-1.04%)
Nov 26, 2024	26.01	26.09	25.96	26.04	24,096	-0.07(-0.27%)
Nov 25, 2024	26.25	26.25	26.08	26.11	124,926	+0.14(+0.54%)
Nov 22, 2024	25.99	26.02	25.87	25.97	47,600	-0.29(-1.10%)
Nov 21, 2024	26.17	26.26	26.10	26.26	74,529	+0.11(+0.42%)
Nov 20, 2024	26.15	26.24	26.11	26.15	81,565	+0.22(+0.85%)
Nov 19, 2024	25.80	26.04	25.78	25.93	45,671	+0.16(+0.62%)
Nov 18, 2024	25.71	25.87	25.71	25.77	62,619	+0.36(+1.42%)
Nov 15, 2024	25.43	25.50	25.38	25.41	59,064	+0.39(+1.56%)
Nov 14, 2024	25.20	25.20	25.01	25.02	86,422	-0.80(-3.10%)
Nov 13, 2024	25.98	25.98	25.74	25.82	83,957	-0.24(-0.92%)
Nov 12, 2024	26.17	26.20	26.01	26.06	43,723	-0.45(-1.70%)
Nov 11, 2024	26.57	26.64	26.49	26.51	53,317	-0.22(-0.82%)
Nov 08, 2024	26.73	26.83	26.64	26.73	61,520	-0.13(-0.48%)
Nov 07, 2024	26.69	26.87	26.69	26.86	22,119	-0.41(-1.50%)
Nov 06, 2024	27.32	27.32	26.99	27.27	29,077	-0.58(-2.08%)
Nov 05, 2024	27.72	27.87	27.66	27.85	32,429	+0.57(+2.09%)
Nov 04, 2024	27.24	27.37	27.19	27.28	158,002	-0.15(-0.55%)
Nov 01, 2024	27.38	27.44	27.32	27.43	56,419	+0.06(+0.22%)
Oct 31, 2024	27.35	27.46	27.26	27.37	20,019	-0.38(-1.37%)
Oct 30, 2024	27.72	27.91	27.70	27.75	32,142	+0.12(+0.43%)
Oct 29, 2024	27.75	27.87	27.52	27.63	81,209	-0.49(-1.74%)
Oct 28, 2024	28.13	28.17	28.10	28.12	46,842	+0.16(+0.57%)
Oct 25, 2024	28.09	28.21	27.85	27.96	14,138	-0.13(-0.46%)
Oct 24, 2024	28.16	28.19	28.02	28.09	49,501	-0.11(-0.39%)
Oct 23, 2024	28.36	28.48	28.15	28.20	42,009	-0.56(-1.95%)
Oct 22, 2024	28.68	28.76	28.59	28.76	38,805	+0.11(+0.38%)
Oct 21, 2024	28.74	28.83	28.64	28.65	138,511	-0.20(-0.69%)
Oct 18, 2024	28.85	28.92	28.70	28.85	18,296	+0.09(+0.31%)
Oct 17, 2024	28.77	28.79	28.63	28.76	12,497	-0.10(-0.35%)
Oct 16, 2024	28.67	28.95	28.67	28.86	104,189	+0.17(+0.59%)
Oct 15, 2024	28.78	28.92	28.69	28.69	142,664	+0.00(+0.00%)
Oct 14, 2024	28.56	28.76	28.51	28.69	19,731	+0.03(+0.10%)
Oct 11, 2024	28.50	28.66	28.46	28.66	53,494	-0.05(-0.17%)
Oct 10, 2024	28.76	28.78	28.59	28.71	53,888	-0.51(-1.75%)
Oct 09, 2024	29.18	29.26	29.05	29.22	43,069	-0.43(-1.45%)
Oct 08, 2024	29.57	29.67	29.57	29.65	21,557	+0.18(+0.61%)
Oct 07, 2024	29.61	29.66	29.45	29.47	70,504	+0.16(+0.55%)
Oct 04, 2024	29.31	29.37	29.19	29.31	31,044	+0.04(+0.14%)
Oct 03, 2024	29.20	29.33	29.15	29.27	9,800	-0.11(-0.37%)
Oct 02, 2024	29.35	29.46	29.30	29.38	15,749	+0.17(+0.58%)