$39.22 -0.76 (%) iSh MSCI Phil Shs - NYSEARCA

May. 28, 2015 | 10:27 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPHE historical data

Date Open High Low Close Volume
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
4/15/201541.7141.8041.5041.74190,571
4/14/201542.1742.3042.0942.19399,093
4/13/201542.5942.5942.0042.09245,697
4/10/201542.7943.0242.7342.93121,125
4/9/201542.8142.9342.7042.80154,466
4/8/201542.6142.9042.3742.66372,774
4/7/201542.8043.0442.5942.63182,221
4/6/201542.8643.0942.8042.92273,047
4/2/201542.6642.9542.5242.87570,546
4/1/201542.1842.6142.0942.33526,890
3/31/201541.8441.8641.5441.60395,204
3/30/201541.9342.1341.7342.04419,091
3/27/201541.3741.5641.2441.53171,321
3/26/201541.2141.3540.9841.25238,974
3/25/201541.3341.4040.7240.74269,716
3/24/201541.3041.4041.1341.33264,624
3/23/201541.4041.4441.1141.32101,590
3/20/201540.9941.4440.9941.311,251,900
3/19/201541.2141.2140.6440.85216,333
3/18/201540.8741.6540.5141.47408,260
3/17/201541.1141.3541.0341.25202,860
3/16/201541.0241.4041.0141.29207,029
3/13/201541.4841.8041.0041.25321,311
3/11/201541.5941.5941.2041.47353,006
3/10/201541.4941.4941.1641.19188,982
3/9/201541.5841.7541.3941.60737,146
3/6/201541.8841.9941.2741.41321,985
3/5/201541.9642.1341.8642.02474,120
3/4/201542.0342.0641.7641.99196,255
3/3/201541.9942.0641.7441.80191,521
3/2/201541.9142.0841.7942.02343,372
2/27/201541.8042.0041.7541.75269,722
2/26/201541.9741.9941.7741.90234,542
2/25/201542.2842.4442.1842.30259,847
2/24/201541.8942.4541.7442.34270,837
2/23/201541.8241.9141.5841.74141,177
2/20/201541.8642.1241.7142.03189,929
2/19/201541.8342.0041.5941.91142,891
2/18/201541.6842.0041.5041.99194,906
2/17/201541.7041.9041.4841.82454,460
2/13/201541.6841.7741.4541.66716,252
2/12/201541.0141.5540.8641.50393,073
2/11/201540.8240.8240.4540.72385,292
2/10/201541.0541.1240.7941.10210,796
2/9/201541.3541.3541.0541.23301,796
2/6/201541.2241.3040.8940.98355,890
2/5/201541.1941.1941.0041.19383,094
2/4/201541.2941.4040.8740.92608,722
2/3/201541.1741.3341.0341.07914,232
2/2/201540.8341.2840.7641.15583,063
1/30/201540.8941.1240.6340.83622,281
1/29/201540.7141.0240.5641.00158,583
1/28/201540.6840.8240.4040.53140,196
1/27/201540.6840.6840.3640.62277,097
1/26/201540.6140.8240.4540.72359,582
1/23/201540.3940.5840.3240.35354,183
1/22/201539.9040.4139.6940.30665,732
1/21/201539.7840.2339.7040.21541,500
1/20/201539.8739.9139.5539.82455,884
1/16/201540.1840.3040.0140.21784,213
1/15/201540.3040.5140.1340.31811,827
1/14/201539.9040.0039.6339.85203,016
1/13/201539.3239.7039.1639.49505,756
1/12/201538.7838.8138.5038.76123,386
1/9/201539.1539.2138.8638.94177,856
1/8/201538.9739.2238.8739.19186,166
1/6/201538.1638.3837.7437.98171,916
1/5/201538.2438.2737.6537.66168,869
1/2/201538.2138.2637.7738.11263,322
12/31/201438.3838.5738.1438.20165,648
12/30/201437.9138.2437.9138.09100,458
  • Showing 1-100 of 1,167 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center