$41.75 -0.15 (%) iSh MSCI Phil Shs - NYSEARCA

Feb. 27, 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
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
12/29/201438.4938.6438.1738.17391,986
12/26/201438.5038.8438.4738.58183,958
12/24/201438.3338.3438.2038.3020,114
12/23/201438.3438.5438.0838.2261,907
12/22/201438.0138.2637.9738.19137,194
12/19/201437.8338.0837.8137.90112,640
12/18/201437.6237.8037.4937.77177,409
12/17/201437.3237.8237.0737.51278,251
12/16/201437.8038.2537.4637.76225,227
12/15/201438.5538.6138.0538.22131,002
12/12/201438.1338.3737.9037.92214,073
12/11/201437.7637.9937.6437.68175,593
12/10/201438.4938.5437.7237.7363,464
12/9/201438.1738.3237.9838.29173,510
12/8/201438.3838.4038.0838.14147,825
12/5/201438.5438.6238.2838.43150,125
12/4/201439.0839.1738.8538.92272,599
12/3/201439.1939.4139.1339.29163,116
12/2/201438.9439.1738.9439.08336,289
12/1/201438.8639.0038.7738.93323,772
11/28/201438.6138.7538.4938.62367,488
11/26/201439.0039.3938.8839.35298,689
11/25/201438.8738.9038.7038.74129,866
11/24/201438.9039.0138.8338.99109,002
11/21/201438.6439.1438.6439.12240,589
11/20/201438.3538.5238.2638.3245,137
11/19/201438.4738.6838.3838.5395,413
11/18/201438.5738.8038.4638.72112,252
11/17/201438.3638.4738.1238.4364,100
11/14/201438.3038.3938.2438.3994,765
11/13/201438.4138.4538.2538.2894,754
11/12/201438.2638.5838.1138.41290,760
11/11/201438.2638.3338.0738.22104,734
11/10/201438.3038.3238.1438.25159,975
11/7/201438.0938.3838.0638.36111,177
11/6/201438.1638.4238.0238.03121,782
11/5/201438.1238.3437.8338.0762,389
11/4/201438.1338.2337.9038.09233,536
11/3/201438.7639.0038.4738.48123,147
10/31/201438.2438.3738.0038.28180,066
10/30/201437.9038.2237.9038.08140,327
10/29/201437.7937.8737.2537.49226,878
10/28/201437.5237.8037.4637.7692,108
10/27/201437.4237.5837.1237.5777,468
10/24/201437.6937.9237.6237.85214,053
10/23/201437.8637.9937.7337.80115,806
10/22/201437.9337.9737.5937.77162,392
10/21/201437.7338.0837.7337.99203,839
10/20/201437.2537.7037.1737.68322,832
10/17/201437.2237.7437.1137.45329,229
10/16/201436.2737.1836.2737.04906,149
10/15/201436.2636.6835.5836.57224,645
10/14/201436.4336.6536.1236.45199,802
10/13/201436.6636.9036.4036.48276,433
10/10/201437.1737.4336.8936.94302,113
10/9/201437.7637.8837.1137.26145,933
10/8/201437.6038.2037.2738.15339,789
10/7/201437.7937.9237.5837.65129,926
10/6/201438.3438.5237.9638.00269,367
10/3/201437.8538.0637.5937.9096,460
  • Showing 1-100 of 1,107 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center