$39.51 -0.46 (%) iSh MSCI Phil Shs -

Jul. 28, 2016 | 02:20 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
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
7/18/201640.0240.4839.6540.39252,206
7/15/201640.4840.4840.2140.36327,880
7/14/201639.7840.2039.6740.12296,725
7/13/201639.7039.7239.3639.62205,267
7/12/201639.3739.8839.2239.78599,526
7/11/201639.0739.3139.0739.15397,763
7/8/201638.8839.2838.7239.17295,776
7/7/201638.7938.8638.2838.44186,439
7/6/201638.4238.9138.1838.89337,360
7/5/201639.1739.1738.5638.74295,403
7/1/201639.2539.8439.2039.41416,970
6/30/201638.8639.1938.8239.17403,405
6/29/201638.9939.4338.9839.41393,490
6/28/201638.3338.3938.0438.38263,090
6/27/201637.9037.9637.0237.55308,116
6/24/201638.0839.0537.7737.93401,110
6/23/201639.2539.9039.2139.881,008,820
6/22/201639.4639.5939.2239.29348,173
6/21/201639.5839.7839.3239.65478,395
6/20/201639.1539.3239.0739.14348,833
6/17/201638.7338.7338.3838.72257,991
6/16/201638.2838.8438.0038.73671,297
6/15/201638.0038.4337.9938.20867,464
6/14/201637.4437.5837.2137.55373,526
6/13/201638.1738.3037.8737.89309,384
6/10/201638.2038.3637.8037.96316,494
6/9/201638.7238.9738.7138.92342,992
6/8/201639.7339.9539.6439.82396,273
6/7/201639.5039.7839.4539.63752,553
6/6/201638.8839.4338.8839.261,393,920
6/3/201638.2538.5138.0538.49592,006
6/2/201637.6238.0337.5738.00316,244
6/1/201637.4937.6837.4437.58743,300
5/31/201637.2937.3937.1337.35673,390
5/27/201637.2637.4237.1037.10135,638
5/26/201637.1337.2036.8537.17200,594
5/25/201637.4037.4737.2937.33259,819
5/24/201636.9537.3036.8337.17172,144
5/23/201636.4636.6736.3436.40327,843
5/20/201636.5836.6536.3836.50316,487
5/19/201637.0337.1336.7236.84319,006
5/18/201637.5538.0137.2437.46245,773
5/17/201637.6937.7937.3037.42120,678
5/16/201637.6737.9937.6537.95559,455
5/13/201637.2737.3837.0037.07307,999
5/12/201636.7436.8436.4436.63435,328
5/11/201636.6537.0336.6536.89807,632
5/10/201635.2335.5135.1635.42626,718
5/9/201634.2634.2833.5833.65636,721
5/6/201634.3834.4934.1734.41460,069
5/5/201634.1434.3533.8233.97311,534
5/4/201634.3734.3734.0134.10375,097
5/3/201634.5834.5834.1534.21465,014
5/2/201634.7734.7734.4134.59260,241
4/29/201635.1635.2434.7635.03249,727
4/28/201635.3935.5435.1835.23295,671
4/27/201635.3535.6935.1335.53185,726
4/26/201635.5635.6435.3735.51374,947
4/25/201635.7535.7535.3335.38329,521
4/22/201635.9035.9535.6035.62275,856
4/21/201636.0036.0335.5935.74246,283
4/20/201636.1636.3235.9936.06325,158
4/19/201636.2236.3836.0836.31302,230
4/18/201636.3636.5836.2336.42280,570
4/15/201636.8036.8936.4336.44631,677
4/14/201637.2137.2637.0737.09142,124
4/13/201637.3337.3937.1137.25298,286
4/12/201636.8437.1836.6537.05305,486
4/11/201636.7236.9536.5636.68188,884
4/8/201636.3036.4435.9736.02276,125
4/7/201635.9735.9735.4335.54150,036
4/6/201635.7036.0535.4536.02298,739
4/5/201635.8636.0135.5335.58183,721
4/4/201636.5436.5436.0736.1281,405
4/1/201636.1236.6235.9036.60286,203
3/31/201636.7336.9236.5436.65160,641
3/30/201636.8337.0836.8336.87303,297
3/29/201636.2336.7935.9436.75350,362
3/28/201636.2436.2736.0736.21147,048
3/24/201635.9736.0635.7536.00288,560
3/23/201636.5336.5636.1736.20401,340
3/22/201636.5136.6636.3736.46256,520
3/21/201636.8637.0936.8036.87390,947
3/18/201636.4536.8136.4536.56637,893
3/17/201635.7936.5435.7936.41404,129
3/16/201634.8935.7334.6635.64327,382
3/15/201635.2635.3835.1835.34239,015
3/14/201635.5035.5035.2235.29197,234
3/11/201635.3035.5735.2735.51264,792
3/10/201634.9335.0234.3334.63370,283
3/9/201634.2334.4334.0934.16286,165
3/8/201633.7833.8133.5533.66384,887
3/7/201633.8234.1433.7533.97257,199
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center