$38.40 -0.16 (%) iSh MSCI Phil Shs - NYSEARCA

Sep. 17, 2014 | 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
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
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
  • Showing 1-100 of 995 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center