MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EPHE — iShares MSCI Philippines ETF
NYSE ArcaiShares MSCI Philippines ETF
$22.64
+0.13(+0.58%)
- O
- 22.65
- H
- 22.71
- L
- 22.50
- V
- 89.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.64
Period Return-11.39%
Period High$28.40
Period Low$22.36
Avg Daily Volume129.9K
Total Trading Days365
EPHE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.65 | $22.71 | $22.50 | $22.64 | +$0.13 | +0.58% | 89,536 | $22.58 | $22.50 $22.71 |
| Oct 1, 2026 | $22.43 | $22.56 | $22.36 | $22.51 | $-0.23 | -1.01% | 281,838 | $22.47 | $22.36 $22.56 |
| Sep 30, 2026 | $22.80 | $22.85 | $22.74 | $22.74 | $-0.28 | -1.22% | 55,736 | $22.81 | $22.74 $22.85 |
| Sep 29, 2026 | $23.07 | $23.10 | $22.95 | $23.02 | $-0.09 | -0.39% | 89,055 | $23.02 | $22.95 $23.10 |
| Sep 28, 2026 | $23.14 | $23.18 | $22.83 | $23.11 | $-0.24 | -1.03% | 36,063 | $23.11 | $22.83 $23.18 |
| Sep 25, 2026 | $23.24 | $23.48 | $23.24 | $23.35 | +$0.43 | +1.88% | 33,924 | $23.38 | $23.24 $23.48 |
| Sep 24, 2026 | $22.95 | $22.98 | $22.82 | $22.92 | $-0.15 | -0.65% | 61,832 | $22.91 | $22.82 $22.98 |
| Sep 23, 2026 | $23.25 | $23.33 | $23.01 | $23.07 | $-0.28 | -1.20% | 223,740 | $23.12 | $23.01 $23.33 |
| Sep 22, 2026 | $23.25 | $23.47 | $23.25 | $23.35 | +$0.04 | +0.17% | 119,528 | $23.34 | $23.25 $23.47 |
| Sep 21, 2026 | $23.26 | $23.37 | $23.20 | $23.31 | +$0.02 | +0.09% | 88,101 | $23.31 | $23.20 $23.37 |
| Sep 18, 2026 | $23.37 | $23.37 | $23.16 | $23.29 | $-0.48 | -2.02% | 178,327 | $23.25 | $23.16 $23.37 |
| Sep 17, 2026 | $23.71 | $23.80 | $23.71 | $23.77 | +$0.30 | +1.28% | 56,093 | $23.77 | $23.71 $23.80 |
| Sep 16, 2026 | $23.68 | $23.68 | $23.40 | $23.47 | $-0.43 | -1.80% | 162,122 | $23.51 | $23.40 $23.68 |
| Sep 15, 2026 | $24.00 | $24.00 | $23.85 | $23.90 | $-0.24 | -0.99% | 100,987 | $23.88 | $23.85 $24.00 |
| Sep 14, 2026 | $24.10 | $24.22 | $24.09 | $24.14 | +$0.02 | +0.08% | 63,559 | $24.14 | $24.09 $24.22 |
| Sep 11, 2026 | $24.18 | $24.25 | $24.12 | $24.12 | $-0.06 | -0.25% | 72,565 | $24.19 | $24.12 $24.25 |
| Sep 10, 2026 | $24.30 | $24.30 | $24.13 | $24.18 | $-0.17 | -0.70% | 39,888 | $24.20 | $24.13 $24.30 |
| Sep 9, 2026 | $24.47 | $24.47 | $24.28 | $24.35 | $-0.01 | -0.04% | 94,233 | $24.35 | $24.28 $24.47 |
| Sep 8, 2026 | $24.44 | $24.44 | $24.30 | $24.36 | +$0.11 | +0.45% | 124,288 | $24.37 | $24.30 $24.44 |
| Sep 4, 2026 | $24.33 | $24.37 | $24.22 | $24.25 | $-0.15 | -0.61% | 93,756 | $24.27 | $24.22 $24.37 |
| Sep 3, 2026 | $24.37 | $24.44 | $24.34 | $24.40 | +$0.18 | +0.74% | 252,129 | $24.40 | $24.34 $24.44 |
| Sep 2, 2026 | $24.23 | $24.23 | $24.15 | $24.22 | +$0.08 | +0.33% | 75,550 | $24.20 | $24.15 $24.23 |
| Sep 1, 2026 | $24.13 | $24.22 | $24.09 | $24.14 | +$0.39 | +1.64% | 229,629 | $24.16 | $24.09 $24.22 |
| Aug 31, 2026 | $23.78 | $23.82 | $23.69 | $23.75 | $-0.06 | -0.25% | 163,226 | $23.73 | $23.69 $23.82 |
| Aug 28, 2026 | $23.95 | $23.95 | $23.76 | $23.81 | $-0.21 | -0.87% | 394,853 | $23.83 | $23.76 $23.95 |
| Aug 27, 2026 | $24.10 | $24.11 | $23.95 | $24.02 | $-0.60 | -2.44% | 367,022 | $24.00 | $23.95 $24.11 |
| Aug 26, 2026 | $24.80 | $24.88 | $24.61 | $24.62 | $-0.38 | -1.52% | 1,083,917 | $24.68 | $24.61 $24.88 |
| Aug 25, 2026 | $25.20 | $25.21 | $24.94 | $25.00 | $-0.24 | -0.95% | 507,078 | $25.03 | $24.94 $25.21 |
| Aug 24, 2026 | $25.25 | $25.35 | $25.21 | $25.24 | +$0.01 | +0.04% | 81,715 | $25.24 | $25.21 $25.35 |
| Aug 21, 2026 | $25.31 | $25.31 | $25.23 | $25.23 | +$0.00 | +0.00% | 132,167 | $25.25 | $25.23 $25.31 |