iShares MSCI Philippines ETF Historical Stock Prices

(ETF)
EPHE 
$38.29
*  
0.32
0.83%
Get EPHE Alerts
*Delayed - data as of Sep. 19, 2014 13:59 ET  -  Find a broker to begin trading EPHE now


Community Rating:
View:    EPHE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
13:59  38.58  38.68  38.22  38.29 202,569
09/18/2014 38.58 38.78 38.51 38.61 204,743
09/17/2014 38.52 38.71 38.26 38.4 285,807
09/16/2014 38.06 38.815 37.99 38.56 290,649
09/15/2014 38.22 38.22 37.82 37.95 267,794
09/12/2014 38.7 38.8 38.17 38.37 490,995
09/11/2014 38.6 38.75 38.52 38.66 161,650
09/10/2014 38.74 39.01 38.53 38.95 261,312
09/09/2014 39.23 39.23 38.69 38.83 346,816
09/08/2014 39.86 39.93 39.62 39.74 95,132
09/05/2014 39.51 39.86 39.45 39.85 189,095
09/04/2014 39.22 39.38 39.13 39.18 338,367
09/03/2014 39.2 39.29 38.98 39.11 251,407
09/02/2014 38.47 38.63 38.31 38.42 151,765
08/29/2014 38.62 38.62 38.021 38.19 260,385
08/28/2014 38.44 38.65 38.24 38.62 214,399
08/27/2014 39 39.11 38.9 39.08 262,458
08/26/2014 38.82 38.94 38.7 38.88 181,716
08/25/2014 38.49 38.71 38.32 38.71 100,219
08/22/2014 38.52 38.6 38.23 38.34 71,202
08/21/2014 38.42 38.63 38.31 38.44 193,719
08/20/2014 38.41 38.57 38.29 38.53 103,065
08/19/2014 38.45 38.68 38.39 38.65 490,646
08/18/2014 38.02 38.29 37.99 38.25 50,180
08/15/2014 38.17 38.2 37.76 37.9 172,100
08/14/2014 38.1 38.4999 38.1 38.43 104,268
08/13/2014 37.87 38.08 37.73 37.93 212,814
08/12/2014 37.54 37.82 37.54 37.66 201,052
08/11/2014 37.46 37.84 37.46 37.74 209,025
08/08/2014 37.14 37.39 37.04 37.28 120,717
08/07/2014 37.33 37.41 37.05 37.14 382,925
08/06/2014 37.22 37.36 37.05 37.28 435,927
08/05/2014 37.73 37.77 37.401 37.58 146,936
08/04/2014 37.81 38.1 37.73 37.94 299,399
08/01/2014 36.83 37.38 36.83 37.18 384,164
07/31/2014 36.9 36.94 36.32 36.59 248,728
07/30/2014 37.65 37.65 37.09 37.17 180,369
07/29/2014 37.58 37.71 37.4 37.5 92,975
07/28/2014 37.53 37.78 37.34 37.78 83,512
07/25/2014 37.7 37.7 37.53 37.68 50,242
07/24/2014 37.68 37.85 37.52 37.75 120,724
07/23/2014 37.73 37.85 37.25 37.85 164,947
07/22/2014 37.66 37.7899 37.53 37.53 84,304
07/21/2014 37.18 37.74 37.11 37.53 198,374
07/18/2014 37.14 37.41 36.9747 37.29 106,793
07/17/2014 37.09 37.23 36.59 36.79 490,480
07/16/2014 37 37.2225 36.96 37.06 70,061
07/15/2014 36.94 37.07 36.63 36.82 129,151
07/14/2014 37.05 37.31 37 37.18 259,655
07/11/2014 37.14 37.36 37.11 37.31 80,433
07/10/2014 37.33 37.395 36.98 37.32 155,919
07/09/2014 37.45 37.77 37.44 37.72 101,506
07/08/2014 37.62 37.78 37.35 37.64 310,860
07/07/2014 37.85 38.04 37.78 37.8 2,530,018
07/03/2014 37.31 37.65 37.31 37.62 119,380
07/02/2014 36.85 37.08 36.71 36.98 145,478
07/01/2014 36.83 37.09 36.78 37.03 122,915
06/30/2014 37.12 37.17 36.765 36.83 206,823
06/27/2014 36.99 37.29 36.9 37.27 266,174
06/26/2014 37.17 37.2 37.02 37.16 408,588
06/25/2014 36.83 37.07 36.62 36.98 659,753
06/24/2014 36.6 36.88 36.09 36.74 1,660,336
06/23/2014 36.45 36.5276 36.35 36.48 220,986
06/20/2014 36.47 36.48 36.18 36.33 65,733
06/19/2014 36.35 36.44 36.04 36.31 250,935
06/18/2014 36.07 36.63 35.97 36.5 443,994
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?