XTrackers X MSCI Philippines 1C $
(XPHI)
Sector: n/a
Historic Prices - up to 10 years
19/09/2024
|
$1.72
|
$1.78
|
$1.69
|
$1.76
|
0
|
18/09/2024
|
$1.72
|
$1.72
|
$1.72
|
$1.72
|
30,571
|
17/09/2024
|
$1.75
|
$1.75
|
$1.73
|
$1.73
|
427,038
|
16/09/2024
|
$1.73
|
$1.73
|
$1.72
|
$1.72
|
79,991
|
13/09/2024
|
$1.69
|
$1.73
|
$1.69
|
$1.70
|
0
|
12/09/2024
|
$1.69
|
$1.73
|
$1.68
|
$1.70
|
0
|
11/09/2024
|
$1.69
|
$1.69
|
$1.69
|
$1.69
|
2,999
|
10/09/2024
|
$1.69
|
$1.70
|
$1.69
|
$1.70
|
14,969
|
09/09/2024
|
$1.69
|
$1.70
|
$1.69
|
$1.70
|
17,300
|
06/09/2024
|
$1.67
|
$1.71
|
$1.65
|
$1.67
|
0
|
05/09/2024
|
$1.67
|
$1.67
|
$1.67
|
$1.67
|
57,950
|
04/09/2024
|
$1.64
|
$1.65
|
$1.64
|
$1.65
|
16,000
|
03/09/2024
|
$1.64
|
$1.64
|
$1.64
|
$1.64
|
110,880
|
02/09/2024
|
$1.67
|
$1.67
|
$1.66
|
$1.67
|
13
|
30/08/2024
|
$1.68
|
$1.68
|
$1.67
|
$1.67
|
118,100
|
29/08/2024
|
$1.66
|
$1.67
|
$1.66
|
$1.67
|
144,119
|
28/08/2024
|
$1.68
|
$1.68
|
$1.67
|
$1.67
|
13,765
|
27/08/2024
|
$1.68
|
$1.68
|
$1.67
|
$1.67
|
9,421
|
26/08/2024
|
$1.66
|
$1.66
|
$1.66
|
$1.66
|
5,000
|
23/08/2024
|
$1.66
|
$1.66
|
$1.66
|
$1.66
|
5,000
|
22/08/2024
|
$1.66
|
$1.66
|
$1.66
|
$1.66
|
5,000
|
21/08/2024
|
$1.64
|
$1.65
|
$1.64
|
$1.65
|
7,427
|
20/08/2024
|
$1.66
|
$1.66
|
$1.66
|
$1.66
|
22,239
|
19/08/2024
|
$1.64
|
$1.65
|
$1.63
|
$1.64
|
154,162
|
16/08/2024
|
$1.58
|
$1.62
|
$1.59
|
$1.61
|
0
|
15/08/2024
|
$1.58
|
$1.59
|
$1.58
|
$1.59
|
55,098
|
14/08/2024
|
$1.56
|
$1.60
|
$1.55
|
$1.58
|
0
|
13/08/2024
|
$1.56
|
$1.57
|
$1.56
|
$1.57
|
1,120
|
12/08/2024
|
$1.55
|
$1.56
|
$1.55
|
$1.56
|
597,015
|
09/08/2024
|
$1.53
|
$1.55
|
$1.55
|
$1.55
|
268
|
08/08/2024
|
$1.53
|
$1.53
|
$1.53
|
$1.53
|
27,389
|
07/08/2024
|
$1.52
|
$1.52
|
$1.51
|
$1.51
|
168,390
|
06/08/2024
|
$1.48
|
$1.49
|
$1.48
|
$1.48
|
956,074
|
05/08/2024
|
$1.47
|
$1.49
|
$1.47
|
$1.47
|
611,265
|
02/08/2024
|
$1.54
|
$1.54
|
$1.49
|
$1.51
|
0
|
01/08/2024
|
$1.54
|
$1.54
|
$1.53
|
$1.53
|
20,741
|
31/07/2024
|
$1.53
|
$1.53
|
$1.53
|
$1.53
|
42,283
|
30/07/2024
|
$1.51
|
$1.51
|
$1.51
|
$1.51
|
564,647
|
29/07/2024
|
$1.52
|
$1.53
|
$1.52
|
$1.52
|
610,262
|
26/07/2024
|
$1.53
|
$1.54
|
$1.53
|
$1.52
|
1,440
|
25/07/2024
|
$1.54
|
$1.52
|
$1.48
|
$1.52
|
0
|
24/07/2024
|
$1.54
|
$1.57
|
$1.49
|
$1.52
|
0
|
23/07/2024
|
$1.54
|
$1.57
|
$1.51
|
$1.54
|
0
|
22/07/2024
|
$1.54
|
$1.54
|
$1.54
|
$1.54
|
3,000
|
19/07/2024
|
$1.56
|
$1.56
|
$1.55
|
$1.55
|
1,000
|
18/07/2024
|
$1.54
|
$1.54
|
$1.53
|
$1.53
|
1,507
|
17/07/2024
|
$1.53
|
$1.55
|
$1.50
|
$1.52
|
0
|
16/07/2024
|
$1.53
|
$1.53
|
$1.53
|
$1.53
|
88,260
|
15/07/2024
|
$1.53
|
$1.54
|
$1.53
|
$1.54
|
2,161
|
12/07/2024
|
$1.49
|
$1.59
|
$1.50
|
$1.52
|
0
|
11/07/2024
|
$1.49
|
$1.59
|
$1.48
|
$1.51
|
0
|
10/07/2024
|
$1.49
|
$1.56
|
$1.46
|
$1.49
|
0
|
09/07/2024
|
$1.49
|
$1.50
|
$1.49
|
$1.50
|
20,000
|
08/07/2024
|
$1.49
|
$1.50
|
$1.49
|
$1.50
|
2,500
|
05/07/2024
|
$1.49
|
$1.57
|
$1.45
|
$1.48
|
0
|
04/07/2024
|
$1.49
|
$1.49
|
$1.48
|
$1.48
|
8
|
03/07/2024
|
$1.47
|
$1.48
|
$1.47
|
$1.48
|
70,001
|
02/07/2024
|
$1.44
|
$1.44
|
$1.44
|
$1.44
|
13,406
|
01/07/2024
|
$1.46
|
$1.46
|
$1.45
|
$1.45
|
67,750
|
28/06/2024
|
$1.47
|
$1.47
|
$1.46
|
$1.46
|
100,000
|
27/06/2024
|
$1.45
|
$1.45
|
$1.45
|
$1.45
|
47,507
|
26/06/2024
|
$1.43
|
$1.43
|
$1.42
|
$1.42
|
1,011
|
25/06/2024
|
$1.41
|
$1.55
|
$1.42
|
$1.42
|
0
|
24/06/2024
|
$1.41
|
$1.42
|
$1.41
|
$1.42
|
21,196
|
21/06/2024
|
$1.39
|
$1.40
|
$1.39
|
$1.39
|
13,106
|
20/06/2024
|
$1.43
|
$1.43
|
$1.43
|
$1.43
|
78,669
|
19/06/2024
|
$1.45
|
$1.45
|
$1.45
|
$1.45
|
3,000
|
18/06/2024
|
$1.44
|
$1.45
|
$1.44
|
$1.46
|
1,700
|
17/06/2024
|
$1.46
|
$1.54
|
$1.43
|
$1.46
|
0
|
14/06/2024
|
$1.46
|
$1.56
|
$1.42
|
$1.45
|
0
|
13/06/2024
|
$1.46
|
$1.56
|
$1.43
|
$1.46
|
0
|
12/06/2024
|
$1.46
|
$1.47
|
$1.46
|
$1.47
|
71,400
|
11/06/2024
|
$1.46
|
$1.54
|
$1.43
|
$1.46
|
0
|
10/06/2024
|
$1.46
|
$1.47
|
$1.46
|
$1.47
|
9,000
|
07/06/2024
|
$1.46
|
$1.65
|
$1.46
|
$1.48
|
0
|
06/06/2024
|
$1.46
|
$1.68
|
$1.46
|
$1.48
|
0
|
05/06/2024
|
$1.46
|
$1.46
|
$1.46
|
$1.46
|
1
|
04/06/2024
|
$1.47
|
$1.66
|
$1.43
|
$1.44
|
0
|
03/06/2024
|
$1.47
|
$1.47
|
$1.46
|
$1.46
|
5,000
|
31/05/2024
|
$1.46
|
$1.46
|
$1.45
|
$1.45
|
30,000
|
30/05/2024
|
$1.45
|
$1.45
|
$1.45
|
$1.45
|
20,000
|
29/05/2024
|
$1.46
|
$1.47
|
$1.46
|
$1.46
|
9,369
|
28/05/2024
|
$1.51
|
$1.51
|
$1.50
|
$1.50
|
38,722
|
27/05/2024
|
$1.52
|
$1.69
|
$1.52
|
$1.52
|
2,500
|
24/05/2024
|
$1.52
|
$1.69
|
$1.52
|
$1.52
|
2,500
|
23/05/2024
|
$1.52
|
$1.52
|
$1.52
|
$1.52
|
3
|
22/05/2024
|
$1.53
|
$1.53
|
$1.53
|
$1.53
|
19,090
|
21/05/2024
|
$1.53
|
$1.53
|
$1.53
|
$1.53
|
25,000
|
20/05/2024
|
$1.55
|
$1.55
|
$1.54
|
$1.55
|
6,000
|
17/05/2024
|
$1.53
|
$1.55
|
$1.53
|
$1.53
|
36,304
|
16/05/2024
|
$1.54
|
$1.54
|
$1.53
|
$1.53
|
4,800
|
15/05/2024
|
$1.53
|
$1.53
|
$1.53
|
$1.53
|
5,000
|
14/05/2024
|
$1.53
|
$1.70
|
$1.51
|
$1.54
|
0
|
13/05/2024
|
$1.53
|
$1.53
|
$1.52
|
$1.53
|
738,318
|
10/05/2024
|
$1.54
|
$1.54
|
$1.52
|
$1.52
|
2,330
|
09/05/2024
|
$1.53
|
$1.54
|
$1.53
|
$1.54
|
109,245
|
08/05/2024
|
$1.56
|
$1.56
|
$1.56
|
$1.56
|
19,659
|
07/05/2024
|
$1.54
|
$1.55
|
$1.54
|
$1.55
|
730,879
|
06/05/2024
|
$1.54
|
$1.54
|
$1.54
|
$1.54
|
5,000
|
03/05/2024
|
$1.54
|
$1.54
|
$1.54
|
$1.54
|
5,000
|
02/05/2024
|
$1.54
|
$1.54
|
$1.54
|
$1.54
|
3,001
|
01/05/2024
|
$1.54
|
$1.70
|
$1.51
|
$1.54
|
0
|
30/04/2024
|
$1.54
|
$1.54
|
$1.53
|
$1.54
|
349,172
|
26/04/2024
|
$1.53
|
$1.53
|
$1.52
|
$1.52
|
16,784
|
25/04/2024
|
$1.51
|
$1.51
|
$1.51
|
$1.51
|
300
|
24/04/2024
|
$1.50
|
$1.69
|
$1.50
|
$1.51
|
0
|
23/04/2024
|
$1.50
|
$1.50
|
$1.50
|
$1.50
|
320
|
22/04/2024
|
$1.48
|
$1.67
|
$1.47
|
$1.47
|
0
|
19/04/2024
|
$1.48
|
$1.49
|
$1.48
|
$1.49
|
2,575
|
18/04/2024
|
$1.49
|
$1.69
|
$1.49
|
$1.52
|
0
|
17/04/2024
|
$1.49
|
$1.49
|
$1.49
|
$1.49
|
1,891
|
16/04/2024
|
$1.56
|
$1.49
|
$1.49
|
$1.49
|
1,500
|
15/04/2024
|
$1.56
|
$1.56
|
$1.52
|
$1.53
|
0
|
12/04/2024
|
$1.56
|
$1.56
|
$1.55
|
$1.55
|
4,000
|
11/04/2024
|
$1.58
|
$1.60
|
$1.54
|
$1.57
|
0
|
10/04/2024
|
$1.58
|
$1.58
|
$1.57
|
$1.57
|
20,631
|
09/04/2024
|
$1.60
|
$1.60
|
$1.59
|
$1.59
|
5,500
|
08/04/2024
|
$1.59
|
$1.59
|
$1.58
|
$1.58
|
23,900
|
05/04/2024
|
$1.60
|
$1.62
|
$1.55
|
$1.62
|
0
|
04/04/2024
|
$1.60
|
$1.62
|
$1.60
|
$1.62
|
30,269
|
03/04/2024
|
$1.61
|
$1.63
|
$1.61
|
$1.63
|
7,000
|
02/04/2024
|
$1.64
|
$1.64
|
$1.64
|
$1.64
|
10,525
|
01/04/2024
|
$1.63
|
$1.66
|
$1.61
|
$1.64
|
0
|
29/03/2024
|
$1.63
|
$1.66
|
$1.61
|
$1.64
|
0
|
28/03/2024
|
$1.63
|
$1.66
|
$1.61
|
$1.64
|
0
|
27/03/2024
|
$1.63
|
$1.66
|
$1.62
|
$1.63
|
0
|
26/03/2024
|
$1.63
|
$1.64
|
$1.62
|
$1.62
|
14,000
|
25/03/2024
|
$1.62
|
$1.62
|
$1.61
|
$1.62
|
5,854
|
22/03/2024
|
$1.64
|
$1.66
|
$1.61
|
$1.62
|
0
|
21/03/2024
|
$1.64
|
$1.69
|
$1.63
|
$1.66
|
0
|
20/03/2024
|
$1.64
|
$1.65
|
$1.61
|
$1.63
|
0
|