iSh MSCI Phil Shs  $36.59

down -0.58


31/7/2014 04:00 PM  |  NYSEARCA : EPHE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPHE historical data

Date Open High Low Close Volume
7/31/201436.9036.9436.3236.59248,728
7/30/201437.6537.6537.0937.17180,369
7/29/201437.5837.7137.4037.5092,975
7/28/201437.5337.7837.3437.7883,512
7/25/201437.7037.7037.5337.6850,242
7/24/201437.6837.8537.5237.75120,724
7/23/201437.7337.8537.2537.85164,947
7/22/201437.6637.7937.5337.5384,304
7/21/201437.1837.7437.1137.53198,374
7/18/201437.1437.4136.9837.29106,793
7/17/201437.0937.2336.5936.79490,480
7/16/201437.0037.2236.9637.0670,061
7/15/201436.9437.0736.6336.82129,151
7/14/201437.0537.3137.0037.18259,655
7/11/201437.1437.3637.1137.3180,433
7/10/201437.3337.4036.9837.32155,919
7/9/201437.4537.7737.4437.72101,506
7/8/201437.6237.7837.3537.64310,860
7/7/201437.8538.0437.7837.802,530,020
7/3/201437.3137.6537.3137.62119,380
7/2/201436.8537.0836.7136.98145,478
7/1/201436.8337.0936.7837.03122,915
6/30/201437.1237.1736.7736.83206,823
6/27/201436.9937.2936.9037.27266,174
6/26/201437.1737.2037.0237.16408,588
6/25/201436.8337.0736.6236.98659,753
6/24/201436.6036.8836.0936.741,660,340
6/20/201436.4736.4836.1836.3365,733
6/19/201436.3536.4436.0436.31250,935
6/18/201436.0736.6335.9736.50449,994
6/17/201436.0136.2535.8536.16481,173
6/16/201436.6436.7836.3836.55140,894
6/13/201436.7136.9236.6236.8869,586
6/12/201437.0837.1436.4836.89334,024
6/11/201437.0137.1036.8136.98115,415
6/10/201437.0437.2837.0337.07581,873
6/9/201437.4137.5337.2537.38175,102
6/6/201436.8937.5136.8937.46303,150
6/5/201436.8037.0436.7136.9893,295
6/4/201436.7536.7636.5536.62155,485
6/3/201436.8637.0136.6836.87214,334
6/2/201436.4636.5036.1936.29312,444
5/30/201436.4736.5035.9936.05334,509
5/29/201436.4636.6336.3836.50225,008
5/28/201437.0437.1236.8137.01311,716
5/27/201437.1337.3436.9537.00332,929
5/23/201437.3337.5837.2537.32121,931
5/22/201437.4137.4537.2637.37120,293
5/21/201437.2837.2837.0237.19249,654
5/20/201437.4537.7737.2337.68624,670
5/19/201437.6737.7537.4637.49177,839
5/16/201437.0437.4736.9937.45198,712
5/15/201437.3037.4236.6036.87171,563
5/13/201437.3037.4537.0837.16330,821
5/12/201437.1337.3536.9137.30365,117
5/8/201436.5036.9036.5036.67785,320
5/7/201436.0536.4635.8636.42258,513
5/6/201435.8936.3435.8935.90124,686
5/5/201436.0936.1135.8436.08159,125
5/2/201436.0136.1435.7536.01146,935
5/1/201435.7736.1035.7736.03118,093
4/30/201435.7335.9535.5835.94221,636
4/29/201435.3935.8435.3235.60526,397
4/28/201435.6735.6734.6435.07239,780
4/25/201435.7935.7935.0835.24206,121
4/24/201435.5835.6135.1235.38188,111
4/23/201435.7736.0335.4035.61235,437
4/22/201436.3136.3936.1036.10240,423
4/21/201436.2336.5036.0036.24641,798
4/17/201436.0036.2835.8136.07173,151
4/16/201435.5936.0335.4835.95233,069
4/15/201435.2835.4534.5635.26252,284
4/14/201435.2635.3835.0135.28418,395
4/11/201434.7635.1634.7235.09193,024
4/10/201435.6935.7734.9335.01326,553
4/9/201435.4435.6934.9435.48327,255
4/8/201434.8235.3334.8235.09199,574
4/7/201434.8235.1234.5834.66317,253
4/4/201434.8035.5034.3434.39579,704
4/3/201434.9234.9234.1734.62210,230
4/2/201435.0335.0434.7934.99354,895
4/1/201434.5734.9034.5634.77145,639
3/31/201434.2934.4834.0234.09365,200
3/28/201433.7934.3733.7333.87350,700
3/27/201433.5033.6133.1933.46271,360
3/26/201433.5133.8733.3433.36206,897
3/25/201433.5633.7533.4633.54758,502
3/24/201433.7833.7933.4333.551,153,000
3/21/201433.9934.0833.6233.68228,102
3/20/201433.7234.1533.4734.14266,071
3/19/201434.3134.4533.6733.78243,748
3/18/201434.2134.7634.2034.74128,443
3/17/201434.0834.2834.0534.2397,838
3/14/201433.6334.0033.6033.6479,325
3/13/201434.2034.3333.4033.59185,254
3/12/201434.0934.3133.7634.26167,199
3/11/201434.6034.8634.1434.31218,081
3/10/201434.3834.4234.1034.371,058,240
3/7/201434.6934.6934.0534.26138,220
3/6/201434.6634.9934.6134.88379,650
Trading Center