Home > Quotes > EPHE > Historical Prices

Historical Stock Prices

(ETF)
EPHE 
$41.55
*  
0.33
  negative  
0.79%
Get EPHE Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 41.72 41.72 41.38 41.55 368,631
05/23/2013 41.9 42.12 41.25 41.88 612,979
05/22/2013 43.22 43.51 42.72 42.79 325,203
05/21/2013 42.86 43.01 42.71 42.93 281,617
05/20/2013 42.6 42.69 42.52 42.64 227,943
05/17/2013 42.6 42.79 42.6 42.7 197,772
05/16/2013 42.99 42.99 42.65 42.65 281,500
05/15/2013 43.53 43.589 43.3954 43.47 288,361
05/14/2013 43.01 43.33 43.01 43.27 174,946
05/13/2013 42.77 42.87 42.73 42.78 203,628
05/10/2013 42.87 42.99 42.78 42.83 241,018
05/09/2013 42.93 42.98 42.74 42.85 258,453
05/08/2013 42.9 43.04 42.8501 43.02 244,156
05/07/2013 42.62 42.72 42.57 42.66 244,467
05/06/2013 42.81 42.91 42.5701 42.81 198,744
05/03/2013 43.14 43.49 43.13 43.25 261,030
05/02/2013 42.24 42.55 42 42.54 633,714
05/01/2013 41.89 41.89 41.52 41.55 160,936
04/30/2013 41.75 41.94 41.61 41.88 358,834
04/29/2013 41.48 42 41.442 41.75 415,212
04/26/2013 41.46 41.46 41.25 41.33 165,756
04/25/2013 41.16 41.38 41.1 41.32 273,080
04/24/2013 40.97 41.12 40.86 41.03 364,967
04/23/2013 41.33 41.62 41.31 41.53 362,135
04/22/2013 41.54 41.87 41.411 41.77 471,765
04/19/2013 40.82 41.04 40.81 40.97 223,290
04/18/2013 40.15 40.41 39.99 40.02 174,755
04/17/2013 40.11 40.12 39.565 39.66 232,807
04/16/2013 39.74 39.93 39.65 39.85 197,364
04/15/2013 40.15 40.32 39.65 39.75 243,142
04/12/2013 40.66 40.76 40.33 40.53 270,673
04/11/2013 40.65 40.98 40.65 40.9 223,314
04/10/2013 40.63 40.999 40.58 40.91 163,266
04/09/2013 40.09 40.12 39.7701 40.02 223,516
04/08/2013 39.81 39.81 39.5 39.77 206,863
04/05/2013 39.39 39.81 39.26 39.79 568,653
04/04/2013 40 40.07 39.8 39.99 175,343
04/03/2013 40.38 40.7 40.17 40.27 246,757
04/02/2013 40.39 40.4 40.06 40.09 359,066
04/01/2013 41.05 41.09 40.63 40.7 318,722
03/28/2013 40.88 41.26 40.85 41.14 455,437
03/27/2013 40.59 40.87 40.51 40.85 429,499
03/26/2013 39.57 39.77 39.4 39.76 268,655
03/25/2013 39.28 39.43 39.05 39.13 375,515
03/22/2013 38.62 38.97 38.58 38.88 409,936
03/21/2013 38.53 38.65 38.22 38.22 696,575
03/20/2013 38.45 38.76 38.4 38.46 351,554
03/19/2013 38.69 38.69 37.94 38.02 1,084,287
03/18/2013 39.25 39.32 38.91 39.11 599,714
03/15/2013 40.1 40.1 39.85 39.91 494,181
03/14/2013 40.19 40.35 40.11 40.28 460,057
03/13/2013 40.57 40.5791 40.29 40.5 478,127
03/12/2013 40.66 40.67 40.43 40.5 548,992
03/11/2013 40.67 40.84 40.51 40.83 499,855
03/08/2013 40.86 40.899 40.75 40.76 576,163
03/07/2013 40.15 40.48 40.09 40.46 1,597,272
03/06/2013 40.6 40.77 40.54 40.68 294,365
03/05/2013 39.75 40.12 39.75 40 265,783
03/04/2013 39.43 39.54 39.12 39.45 285,492
03/01/2013 39.43 39.6 39.21 39.51 395,158
02/28/2013 40.1 40.26 40 40 494,155
02/27/2013 39.57 39.921 39.49 39.88 298,421
02/26/2013 39.74 39.77 39.368 39.53 223,231
02/25/2013 40.05 40.23 39.53 39.53 421,516
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.