$32.18 +0.22 (%) iSh MSCI Phil Shs - NYSEARCA

Feb. 10, 2016 | 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
2/9/201631.6932.3231.6231.96299,361
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
1/4/201633.3533.3833.0033.38257,783
12/31/201533.9033.9833.7033.7453,646
12/30/201533.9434.1733.8733.92146,205
12/29/201534.1434.3534.1434.19168,358
12/28/201534.2334.3433.9434.14132,410
12/24/201534.4234.6534.2834.5052,270
12/23/201534.3934.5534.2734.50149,945
12/22/201533.9834.1933.7534.16395,201
12/21/201533.7533.9033.4433.75218,627
12/18/201533.6733.7833.2033.26385,975
12/17/201534.1234.2933.5833.59340,371
12/16/201533.7834.2033.5334.02351,395
12/15/201533.3633.7233.3633.57202,803
12/14/201532.7933.2432.6333.17170,798
12/11/201532.8633.0032.4032.51273,867
12/10/201533.5733.9533.5233.72445,861
12/9/201533.6634.0933.4233.63192,464
12/8/201533.5633.8733.2533.81174,822
12/7/201534.2034.2633.9434.10141,672
12/4/201534.2834.8334.0734.77198,276
12/3/201534.7834.8934.0934.32131,318
12/2/201534.8634.9134.5234.64334,250
12/1/201534.6635.0734.6635.06306,399
11/30/201534.0034.4233.8134.35479,550
11/27/201534.3234.4634.1834.24148,673
11/25/201535.0035.0834.7834.95154,484
11/24/201534.3434.8534.2534.75189,027
11/23/201534.4834.7334.4434.50157,964
11/20/201534.4934.7034.4334.52333,095
11/19/201534.0934.5034.0934.31312,950
11/18/201533.7734.2233.7134.20300,561
11/17/201533.9533.9633.6933.83492,085
11/16/201533.5334.1433.3334.13325,817
11/13/201533.6333.7933.3733.53293,092
11/12/201534.0134.0133.5433.64184,343
11/11/201534.0434.2934.0334.20216,681
11/10/201534.0934.1833.9134.01154,361
11/9/201534.8134.8734.0434.09296,546
11/6/201535.1135.1334.7535.05328,191
11/5/201535.4435.5235.2035.24260,278
11/4/201536.2436.2435.5135.56335,079
11/3/201536.0336.3735.8936.29495,462
10/30/201535.3735.4935.1835.21296,154
10/29/201535.4535.6535.0735.36440,305
10/28/201536.6136.6135.6435.79568,896
10/27/201536.8236.8236.4736.62151,862
10/26/201537.0837.1736.9237.04119,968
10/23/201536.7337.0936.6237.04512,153
10/22/201536.0336.5835.9536.43225,876
10/21/201535.9336.1435.7035.70115,200
10/20/201535.8135.9335.7435.7877,066
10/19/201536.0536.0535.7635.91144,498
10/16/201536.1636.3935.9936.36234,374
10/15/201535.8736.6335.8236.59849,892
10/14/201535.6535.8035.4435.49182,154
10/13/201535.6435.9835.5135.60218,688
10/12/201536.7436.7436.3336.43244,255
10/9/201536.8937.2836.7436.75303,815
10/8/201536.2736.9536.1336.86232,385
10/7/201536.2236.6136.0036.51720,140
10/6/201535.8036.0035.6735.85163,439
10/5/201535.2735.9835.2735.87317,867
10/2/201534.0134.9333.6334.93437,922
10/1/201534.2834.3733.8434.17243,877
9/30/201534.4534.5634.1034.39194,360
9/29/201533.9534.4533.8734.22520,755
9/28/201533.8333.8333.2133.45207,281
9/25/201534.4634.4734.0734.10279,628
9/24/201533.8234.0533.5733.97292,360
9/23/201534.6134.7034.2034.22244,643
9/22/201534.5534.6934.4234.65225,566
9/21/201535.4935.6135.2735.41148,370
9/18/201535.7335.8835.0935.15222,359
9/17/201535.6536.5535.4935.75336,054
9/16/201535.5035.7335.3035.54792,086
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center