$34.28 -0.86 (%) iSh MSCI Phil Shs - NYSEARCA

Sep. 4, 2015 | 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
9/4/201534.7134.8134.0534.28207,335
9/3/201535.4235.8235.1235.14253,489
9/2/201535.0335.2134.8235.21336,428
9/1/201534.7435.0534.3234.47296,017
8/31/201535.0135.0534.6634.90171,330
8/28/201535.1235.4234.8635.13247,512
8/27/201534.7235.6534.7235.56612,573
8/26/201534.0834.3333.5334.23856,839
8/25/201534.7435.1432.3932.391,177,590
8/24/201532.0033.4231.0032.371,540,060
8/21/201535.5035.7934.6234.64407,370
8/20/201535.9736.1135.7435.84228,268
8/19/201536.4636.7236.1136.49882,166
8/18/201536.0936.4636.0636.27364,342
8/17/201536.5536.6036.3436.49229,142
8/14/201537.1037.1736.9737.00286,075
8/13/201537.1437.2136.9537.21514,821
8/12/201537.4537.5937.2337.44898,314
8/11/201538.0338.0537.5737.79470,003
8/10/201538.2738.4538.1738.24687,305
8/7/201538.1138.2437.8738.08459,625
8/6/201538.5638.5638.2138.26629,172
8/5/201539.0539.2738.8138.84224,685
8/4/201538.6839.0738.6838.7895,410
8/3/201538.5038.8938.3138.45187,793
7/31/201538.5138.8838.5138.80252,325
7/30/201538.3438.4438.1038.37231,662
7/29/201538.2538.7338.1138.62299,150
7/28/201538.1538.5638.0138.51696,862
7/27/201538.2338.5538.0938.19261,124
7/24/201538.7738.9538.6538.87309,271
7/23/201538.8538.9638.7238.76217,760
7/22/201539.0739.1638.8338.89141,805
7/21/201538.9139.0438.7638.82171,088
7/20/201538.6138.8138.4638.54294,093
7/17/201539.0939.1938.9538.96100,198
7/16/201538.7939.2638.7939.12366,527
7/15/201538.7838.8938.4438.44221,989
7/14/201538.5538.8938.5538.77150,862
7/13/201538.5038.6338.4238.42274,480
7/10/201537.9438.2337.8338.15466,716
7/9/201537.9038.0337.6537.66387,228
7/8/201537.9037.9737.5637.67284,586
7/7/201537.9537.9737.3737.94293,812
7/6/201538.3938.5838.1138.19120,335
7/2/201538.8939.2438.8939.15283,285
7/1/201538.7938.8938.5738.77209,913
6/30/201538.6938.8938.3438.50274,996
6/29/201538.9139.1138.5838.60191,889
6/26/201539.0639.2238.9138.91281,296
6/25/201539.2739.2738.9838.98105,493
6/24/201539.5339.6839.4139.45198,766
6/23/201539.2639.4639.2639.36226,871
6/22/201539.5139.7839.5139.5882,078
6/19/201539.3539.7239.3539.46220,107
6/18/201539.5140.0139.3439.86409,738
6/17/201538.8639.3638.6639.1896,613
6/16/201538.6338.9738.6338.87442,186
6/15/201538.4638.5438.2638.54140,440
6/12/201538.6738.7238.5738.57151,382
6/11/201538.6638.8838.6538.68191,935
6/10/201538.2238.5038.1038.40288,052
6/9/201538.1038.3137.6437.66277,099
6/8/201538.4938.5938.3238.46182,878
6/5/201538.9138.9138.5438.57367,496
6/4/201539.2139.2138.8938.96117,526
6/3/201539.0039.3338.8139.27116,763
6/2/201539.4839.5539.0539.09685,958
6/1/201539.9139.9239.5439.81348,585
5/29/201539.8339.8939.5939.65346,658
5/28/201539.3339.4039.1239.26327,970
5/27/201540.0140.2639.8039.98251,968
5/26/201540.5340.5340.0440.24201,258
5/22/201541.5041.7341.0241.06105,513
5/21/201541.5341.6641.4641.6692,424
5/20/201541.5141.7041.5041.6071,663
5/19/201541.4441.4441.1341.26145,223
5/18/201541.8141.8141.6141.61119,106
5/15/201541.5541.8341.5041.81296,010
5/14/201541.1841.4941.1841.43114,687
5/13/201540.8541.2440.7640.79222,942
5/12/201540.5940.7940.5840.70114,309
5/11/201540.8140.9040.2340.40158,519
5/8/201540.9641.1240.8140.86313,731
5/7/201540.9741.0740.8341.04176,814
5/6/201541.3741.4340.8841.03172,738
5/5/201541.4541.8741.2341.27301,734
5/4/201540.8341.3640.8341.27319,490
5/1/201540.2940.5340.2040.29437,946
4/30/201540.7640.7640.2040.28343,325
4/29/201541.3241.6341.3041.57236,141
4/28/201541.8742.0941.6542.08220,769
4/27/201542.1342.1941.9742.02239,564
4/24/201542.0142.2041.9142.03165,803
4/23/201541.4742.0341.4741.91161,786
4/22/201541.2541.4041.0441.35161,843
4/21/201541.7141.8641.4041.45334,194
4/20/201541.6441.7641.5741.63388,003
4/17/201541.5641.9241.5241.90398,692
4/16/201541.7442.0341.5541.81304,949
  • Showing 1-100 of 1,238 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!