$37.37 +0.20 (%) iSh MSCI Phil Shs -

May. 27, 2016 | 11:10 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EPHE historical data

Date Open High Low Close Volume
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
4/6/201635.7036.0535.4536.02298,739
4/5/201635.8636.0135.5335.58183,721
4/4/201636.5436.5436.0736.1281,405
4/1/201636.1236.6235.9036.60286,203
3/31/201636.7336.9236.5436.65160,641
3/30/201636.8337.0836.8336.87303,297
3/29/201636.2336.7935.9436.75350,362
3/28/201636.2436.2736.0736.21147,048
3/24/201635.9736.0635.7536.00288,560
3/23/201636.5336.5636.1736.20401,340
3/22/201636.5136.6636.3736.46256,520
3/21/201636.8637.0936.8036.87390,947
3/18/201636.4536.8136.4536.56637,893
3/17/201635.7936.5435.7936.41404,129
3/16/201634.8935.7334.6635.64327,382
3/15/201635.2635.3835.1835.34239,015
3/14/201635.5035.5035.2235.29197,234
3/11/201635.3035.5735.2735.51264,792
3/10/201634.9335.0234.3334.63370,283
3/9/201634.2334.4334.0934.16286,165
3/8/201633.7833.8133.5533.66384,887
3/7/201633.8234.1433.7533.97257,199
3/4/201634.0234.6233.9934.32628,641
3/3/201634.1534.3434.0134.28212,863
3/2/201633.3533.7933.3233.76264,406
3/1/201632.9033.4532.8933.35144,010
2/29/201632.5632.8832.4732.62256,823
2/26/201632.9432.9932.6632.68225,455
2/25/201632.7533.0332.6033.01103,033
2/24/201632.4432.8832.0732.84416,658
2/23/201633.1233.2332.8132.82137,620
2/22/201632.9633.2532.9533.23119,798
2/19/201632.7332.9632.5332.81196,801
2/18/201633.2033.3333.0333.19303,313
2/17/201632.9433.3032.8333.21244,459
2/16/201632.6632.8732.4832.77391,745
2/12/201632.2432.5232.0832.49380,429
2/11/201632.0132.3531.8332.14452,299
2/10/201632.1332.6432.0632.18298,374
2/9/201631.6932.3231.6231.96299,361
2/8/201631.6932.0631.4931.94243,295
2/5/201632.2732.4531.9432.17272,958
2/4/201631.7432.3431.7432.23337,129
2/3/201631.0831.7430.6231.71554,635
2/2/201631.6731.6731.0131.06246,199
2/1/201632.0232.1131.6532.04245,141
1/29/201631.7132.3331.7132.29227,491
1/28/201631.6431.6631.2031.24408,090
1/27/201630.8831.1730.4630.66247,918
1/26/201630.2730.5030.2030.38147,620
1/25/201630.2930.4029.8829.98107,778
1/22/201629.8430.0429.6029.86182,428
1/21/201629.3129.7828.9829.32245,123
1/20/201629.7930.0229.0229.77338,502
1/19/201630.5330.5329.8830.06219,250
1/15/201630.3330.3929.8930.10429,121
1/14/201630.5030.9430.1230.83584,225
1/13/201631.3531.4630.5530.60253,166
1/12/201631.1331.1330.5430.81488,680
1/11/201631.0031.0030.3930.68220,163
1/8/201631.9532.0031.2731.33299,010
1/7/201632.3932.7332.0232.04225,792
1/6/201633.2333.3232.8533.06139,815
1/5/201633.4233.7433.4233.58132,335
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center