Register for streaming realtime charts, analysis tools, and prices.
PHIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 24.99 | 0.00 | 0.00% | 24.99 | 24.99 | 24.99 | 0 |
| May 22 2024 | 24.99 | 0.00 | 0.00% | 24.99 | 24.99 | 24.99 | 0 |
| May 21 2024 | 24.99 | 0.89 | 3.69% | 25.00 | 25.015 | 24.99 | 11,745 |
| May 20 2024 | 24.10 | 0.00 | 0.00% | 24.10 | 24.10 | 24.10 | 0 |
| May 17 2024 | 24.10 | 0.00 | 0.00% | 24.10 | 24.10 | 24.10 | 1,120 |
| May 16 2024 | 24.10 | 0.00 | 0.00% | 24.10 | 24.10 | 24.10 | 0 |
| May 15 2024 | 24.10 | 0.00 | 0.00% | 24.10 | 24.10 | 24.10 | 0 |
| May 14 2024 | 24.10 | 0.00 | 0.00% | 24.10 | 24.10 | 24.10 | 0 |
| May 13 2024 | 24.10 | 0.00 | 0.00% | 24.10 | 24.10 | 24.10 | 0 |
| May 10 2024 | 24.10 | 0.09 | 0.35% | 24.10 | 24.10 | 24.10 | 1,000 |
| May 09 2024 | 24.015 | -0.04 | -0.15% | 24.015 | 24.015 | 24.015 | 1,000 |
| May 08 2024 | 24.05 | 0.00 | 0.00% | 24.05 | 24.05 | 24.05 | 0 |
| May 07 2024 | 24.05 | 0.00 | 0.00% | 24.05 | 24.05 | 24.05 | 0 |
| May 06 2024 | 24.05 | 0.00 | 0.00% | 24.05 | 24.05 | 24.05 | 0 |
| May 03 2024 | 24.05 | 0.00 | 0.00% | 24.05 | 24.05 | 24.05 | 0 |
| May 02 2024 | 24.05 | 0.00 | 0.00% | 24.05 | 24.05 | 24.05 | 0 |
| May 01 2024 | 24.05 | 0.00 | 0.00% | 24.05 | 24.05 | 24.05 | 1,191 |
| Apr 30 2024 | 24.05 | 0.05 | 0.21% | 24.05 | 24.05 | 24.05 | 20,108 |
| Apr 29 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0 |
| Apr 26 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0 |
| Apr 25 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 23.98 | 15,993 |
| Apr 24 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0 |
| Apr 23 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 350 |
| Apr 22 2024 | 24.00 | 0.02 | 0.08% | 24.00 | 24.00 | 24.00 | 1,993 |
| Apr 19 2024 | 23.98 | -0.07 | -0.29% | 24.00 | 24.05 | 23.98 | 32,361 |
| Apr 18 2024 | 24.05 | 0.00 | 0.00% | 24.05 | 24.05 | 24.05 | 0 |
| Apr 17 2024 | 24.05 | 0.05 | 0.21% | 24.03 | 24.05 | 23.9919 | 20,061 |
| Apr 16 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0 |
| Apr 15 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 1,209 |
| Apr 12 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0 |
| Apr 11 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0 |
| Apr 10 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0 |
| Apr 09 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0 |
| Apr 08 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0 |
| Apr 05 2024 | 24.00 | 0.02 | 0.08% | 24.00 | 24.00 | 24.00 | 2,022 |
| Apr 04 2024 | 23.98 | 0.00 | 0.00% | 23.98 | 23.98 | 23.98 | 0 |
| Apr 03 2024 | 23.98 | 0.00 | 0.00% | 23.98 | 23.98 | 23.98 | 0 |
| Apr 02 2024 | 23.98 | 0.00 | 0.00% | 23.98 | 23.98 | 23.98 | 0 |
| Apr 01 2024 | 23.98 | 2.21 | 10.15% | 24.00 | 24.00 | 23.98 | 12,924 |
| Mar 28 2024 | 21.77 | 0.00 | 0.00% | 21.77 | 21.77 | 21.77 | 0 |
| Mar 27 2024 | 21.77 | 0.00 | 0.00% | 21.77 | 21.77 | 21.77 | 0 |
| Mar 26 2024 | 21.77 | 0.00 | 0.00% | 21.77 | 21.77 | 21.77 | 0 |
| Mar 25 2024 | 21.77 | 0.00 | 0.00% | 21.77 | 21.77 | 21.77 | 0 |
| Mar 22 2024 | 21.77 | 0.52 | 2.45% | 21.78 | 21.78 | 21.25 | 1,182 |
| Mar 21 2024 | 21.25 | 0.00 | 0.00% | 21.25 | 21.25 | 21.25 | 0 |
| Mar 20 2024 | 21.25 | 0.00 | 0.00% | 21.25 | 21.25 | 21.25 | 0 |
| Mar 19 2024 | 21.25 | 0.00 | 0.00% | 21.25 | 21.25 | 21.25 | 0 |
| Mar 18 2024 | 21.25 | 0.00 | 0.00% | 21.25 | 21.25 | 21.25 | 0 |
| Mar 15 2024 | 21.25 | 0.00 | 0.00% | 21.25 | 21.25 | 21.25 | 389 |
| Mar 14 2024 | 21.25 | -0.56 | -2.57% | 21.25 | 21.25 | 21.25 | 3,600 |
| Mar 13 2024 | 21.81 | 0.00 | 0.00% | 21.81 | 21.81 | 21.81 | 0 |
| Mar 12 2024 | 21.81 | 0.00 | 0.00% | 21.81 | 21.81 | 21.81 | 0 |
| Mar 11 2024 | 21.81 | 0.00 | 0.00% | 21.81 | 21.81 | 21.81 | 0 |
| Mar 08 2024 | 21.81 | 0.00 | 0.00% | 21.81 | 21.81 | 21.81 | 0 |
| Mar 07 2024 | 21.81 | 0.01 | 0.05% | 21.81 | 21.81 | 21.81 | 108 |
| Mar 06 2024 | 21.80 | 0.00 | 0.00% | 21.80 | 21.80 | 21.80 | 0 |
| Mar 05 2024 | 21.80 | 0.00 | 0.00% | 21.80 | 21.80 | 21.80 | 0 |
| Mar 04 2024 | 21.80 | 0.00 | 0.00% | 21.80 | 21.80 | 21.80 | 0 |
| Mar 01 2024 | 21.80 | 0.00 | 0.00% | 21.80 | 21.80 | 21.80 | 0 |
| Feb 29 2024 | 21.80 | 0.00 | 0.00% | 21.80 | 21.80 | 21.80 | 0 |
| Feb 28 2024 | 21.80 | 0.00 | 0.00% | 21.80 | 21.80 | 21.80 | 0 |
| Feb 27 2024 | 21.80 | 0.00 | 0.00% | 21.80 | 21.80 | 21.80 | 0 |
| Feb 26 2024 | 21.80 | 0.55 | 2.59% | 21.80 | 21.80 | 21.80 | 116 |
