$38.15 +0.25 (%) iSh MSCI Phil Shs - NYSEARCA

Dec. 22, 2014 | 02:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPHE historical data

Date Open High Low Close Volume
12/19/201437.8338.0837.8137.90112,640
12/18/201437.6237.8037.4937.77177,409
12/17/201437.3237.8237.0737.51278,251
12/16/201437.8038.2537.4637.76225,227
12/15/201438.5538.6138.0538.22131,002
12/12/201438.1338.3737.9037.92214,073
12/11/201437.7637.9937.6437.68175,593
12/10/201438.4938.5437.7237.7363,464
12/9/201438.1738.3237.9838.29173,510
12/8/201438.3838.4038.0838.14147,825
12/5/201438.5438.6238.2838.43150,125
12/4/201439.0839.1738.8538.92272,599
12/3/201439.1939.4139.1339.29163,116
12/2/201438.9439.1738.9439.08336,289
12/1/201438.8639.0038.7738.93323,772
11/28/201438.6138.7538.4938.62367,488
11/26/201439.0039.3938.8839.35298,689
11/25/201438.8738.9038.7038.74129,866
11/24/201438.9039.0138.8338.99109,002
11/21/201438.6439.1438.6439.12240,589
11/20/201438.3538.5238.2638.3245,137
11/19/201438.4738.6838.3838.5395,413
11/18/201438.5738.8038.4638.72112,252
11/17/201438.3638.4738.1238.4364,100
11/14/201438.3038.3938.2438.3994,765
11/13/201438.4138.4538.2538.2894,754
11/12/201438.2638.5838.1138.41290,760
11/11/201438.2638.3338.0738.22104,734
11/10/201438.3038.3238.1438.25159,975
11/7/201438.0938.3838.0638.36111,177
11/6/201438.1638.4238.0238.03121,782
11/5/201438.1238.3437.8338.0762,389
11/4/201438.1338.2337.9038.09233,536
11/3/201438.7639.0038.4738.48123,147
10/31/201438.2438.3738.0038.28180,066
10/30/201437.9038.2237.9038.08140,327
10/29/201437.7937.8737.2537.49226,878
10/28/201437.5237.8037.4637.7692,108
10/27/201437.4237.5837.1237.5777,468
10/24/201437.6937.9237.6237.85214,053
10/23/201437.8637.9937.7337.80115,806
10/22/201437.9337.9737.5937.77162,392
10/21/201437.7338.0837.7337.99203,839
10/20/201437.2537.7037.1737.68322,832
10/17/201437.2237.7437.1137.45329,229
10/16/201436.2737.1836.2737.04906,149
10/15/201436.2636.6835.5836.57224,645
10/14/201436.4336.6536.1236.45199,802
10/13/201436.6636.9036.4036.48276,433
10/10/201437.1737.4336.8936.94302,113
10/9/201437.7637.8837.1137.26145,933
10/8/201437.6038.2037.2738.15339,789
10/7/201437.7937.9237.5837.65129,926
10/6/201438.3438.5237.9638.00269,367
10/3/201437.8538.0637.5937.9096,460
10/2/201437.4537.9937.1437.69222,424
10/1/201437.8437.9837.4037.48364,154
9/30/201437.9438.1737.8238.06395,301
9/29/201437.6737.8837.5237.73200,901
9/26/201438.2538.3238.0438.14250,037
9/25/201438.4338.4338.1338.25171,030
9/24/201438.8239.4038.7639.36135,318
9/23/201438.2938.4938.1038.13125,607
9/22/201438.6038.6038.0838.29160,770
9/19/201438.6438.6838.2238.35268,765
9/18/201438.5838.7838.5138.61204,743
9/17/201438.5238.7138.2638.40285,807
9/16/201438.0638.8237.9938.56290,649
9/15/201438.2238.2237.8237.95267,794
9/12/201438.7038.8038.1738.37490,995
9/11/201438.6038.7538.5238.66161,650
9/10/201438.7439.0138.5338.95261,312
9/9/201439.2339.2338.6938.83346,816
9/8/201439.8639.9339.6239.7495,132
9/5/201439.5139.8639.4539.85189,095
9/4/201439.2239.3839.1339.18338,367
9/3/201439.2039.2938.9839.11251,407
9/2/201438.4738.6338.3138.42151,765
8/29/201438.6238.6238.0238.19260,385
8/28/201438.4438.6538.2438.62214,399
8/27/201439.0039.1138.9039.08262,458
8/26/201438.8238.9438.7038.88181,716
8/25/201438.4938.7138.3238.71100,219
8/22/201438.5238.6038.2338.3471,202
8/21/201438.4238.6338.3138.44193,719
8/20/201438.4138.5738.2938.53103,065
8/19/201438.4538.6838.3938.65490,646
8/18/201438.0238.2937.9938.2550,180
8/15/201438.1738.2037.7637.90172,100
8/14/201438.1038.5038.1038.43104,268
8/13/201437.8738.0837.7337.93212,814
8/12/201437.5437.8237.5437.66201,052
8/11/201437.4637.8437.4637.74209,025
8/8/201437.1437.3937.0437.28120,717
8/7/201437.3337.4137.0537.14382,925
8/6/201437.2237.3637.0537.28435,927
8/5/201437.7337.7737.4037.58146,936
8/4/201437.8138.1037.7337.94299,399
8/1/201436.8337.3836.8337.18384,164
7/31/201436.9036.9436.3236.59248,728
  • Showing 1-100 of 1,062 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center