$39.07 0.00 (%) iSh MSCI Phil Shs -

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPHE historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center