$33.46 +0.48 (%) iSh MSCI Phil Shs - NYSE ARCA

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPHE historical data

Date Open High Low Close Volume
12/8/201633.0233.5133.0233.46420,911
12/7/201632.5733.0032.5632.98220,987
12/6/201632.4632.4632.0832.20177,036
12/5/201632.2432.5332.2432.40139,091
12/2/201632.4632.7632.4632.52199,700
12/1/201632.8032.8032.2032.25179,168
11/30/201632.3932.4732.1532.24152,985
11/29/201632.1632.2932.0732.21119,867
11/28/201632.4932.7432.2332.23120,187
11/25/201632.6433.4232.6032.74115,934
11/23/201632.1632.2631.9732.00191,370
11/21/201633.1533.2132.9733.02133,881
11/18/201633.4833.5533.3533.43106,992
11/17/201633.4933.6933.2433.42218,332
11/16/201633.0133.2732.9133.14234,668
11/15/201632.8633.1132.8133.10252,160
11/14/201632.6032.8532.5132.70498,247
11/11/201632.6532.7932.3132.54651,514
11/10/201634.2234.2533.2033.51524,040
11/9/201634.8035.1634.1934.35964,370
11/8/201635.3735.8935.2035.79329,411
11/7/201634.8135.3034.6735.23563,714
11/4/201634.7034.7534.5234.52493,657
11/3/201634.7234.8134.5034.61352,667
11/2/201634.9835.1334.7134.80594,417
11/1/201635.6135.6134.8535.21339,515
10/31/201635.4635.4635.2635.35222,887
10/28/201635.4235.6235.1535.22337,437
10/27/201635.7735.9635.5535.62265,883
10/26/201636.1536.1635.8836.00323,178
10/25/201636.5936.7136.4136.55757,214
10/24/201636.9336.9336.5736.71223,082
10/21/201636.9036.9936.7436.97529,889
10/20/201637.4237.4237.1037.15309,041
10/19/201637.5737.6037.3837.55333,724
10/18/201636.2936.7036.2636.62482,776
10/17/201635.3535.4635.2235.31386,624
10/14/201635.8035.8035.1935.27663,838
10/13/201635.1135.5035.0335.38258,587
10/12/201635.7435.7635.3335.40764,386
10/11/201636.2936.4235.7135.90404,442
10/10/201636.4436.7436.4436.56132,468
10/7/201636.8236.8736.3236.50230,835
10/6/201636.8237.0836.6536.92624,678
10/5/201637.1637.2836.9737.21156,627
10/4/201637.3537.5136.7736.91311,536
10/3/201637.2737.5237.1037.45493,258
9/30/201637.1937.3637.0137.26551,649
9/29/201637.2537.5737.0137.07688,752
9/28/201636.9337.1936.5737.12233,826
9/27/201636.3536.3836.0636.27207,965
9/26/201637.0137.0736.6736.71147,364
9/23/201637.6237.7137.1737.17291,057
9/22/201638.3538.5238.2838.40291,925
9/21/201637.5638.3137.4438.23224,833
9/20/201637.5337.6237.2937.29160,156
9/19/201636.9737.1836.8236.87174,440
9/16/201636.7736.9336.5636.79319,604
9/15/201637.1937.8737.0837.79597,964
9/14/201636.7437.0036.5236.63405,979
9/13/201636.9236.9236.1836.37379,077
9/12/201636.1436.9236.0936.79406,866
9/9/201637.3337.3936.4736.49452,689
9/8/201637.9437.9637.6937.83281,240
9/7/201637.8938.0437.6337.78594,715
9/6/201638.8238.9638.5238.73474,980
9/2/201639.1339.4739.1339.43292,991
9/1/201638.5338.7138.3638.71484,683
8/31/201638.5938.6038.3238.43251,801
8/30/201639.1239.1338.6638.66215,056
8/29/201639.0039.2939.0039.24197,761
8/26/201639.5439.8538.7539.07406,088
8/25/201639.4939.5439.2839.37639,151
8/24/201639.4839.5539.2339.45373,328
8/23/201640.0340.0939.6939.70213,349
8/22/201639.8639.9739.7139.88262,764
8/19/201639.9340.1239.7140.12294,725
8/18/201640.0040.0739.8840.04186,949
8/17/201639.9539.9539.4839.81183,904
8/16/201640.2340.2539.9339.99201,237
8/15/201639.9840.2339.9540.01171,698
8/12/201639.8239.8939.6739.80194,273
8/11/201639.9840.3039.9140.24207,877
8/10/201640.4040.4040.1340.25146,124
8/9/201640.2640.2840.0640.18195,750
8/8/201640.0040.0039.6939.85164,883
8/5/201639.5939.8039.5139.70170,119
8/4/201639.6139.6339.4339.50546,981
8/3/201638.9839.1738.8839.06462,164
8/2/201639.6339.6438.9939.21610,261
8/1/201639.8739.9039.5739.60888,567
7/29/201639.7239.7539.5139.62589,503
7/28/201639.7439.8239.4239.52609,979
7/27/201640.2440.2439.7539.97397,559
7/26/201639.8940.1339.7439.84371,408
7/25/201640.1340.2839.8540.01196,396
7/22/201640.1940.3840.0140.35228,366
7/21/201640.3740.3740.0340.16224,884
7/20/201640.1940.2640.0040.12156,963
7/19/201640.3340.3340.0640.19197,241
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center