Market data

Select a section

XTrackers X MSCI Philippines 1C $

(XPHI)
Sector: n/a
$1.57
$0.01 0.93
Last updated: 11:18:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $1.56 $1.56 $1.55 $1.57 21,703
21/11/2024 $1.56 $1.57 $1.57 $1.57 8,000
20/11/2024 $1.56 $1.59 $1.56 $1.57 164,292
19/11/2024 $1.56 $1.56 $1.54 $1.56 6,890
18/11/2024 $1.55 $1.55 $1.54 $1.54 133,360
15/11/2024 $1.53 $1.53 $1.52 $1.51 83,048
14/11/2024 $1.55 $1.51 $1.50 $1.51 5,800
13/11/2024 $1.55 $1.56 $1.55 $1.55 8,293
12/11/2024 $1.56 $1.59 $1.56 $1.57 29,527
11/11/2024 $1.60 $1.60 $1.60 $1.60 1,905
08/11/2024 $1.62 $1.62 $1.59 $1.59 11,655
07/11/2024 $1.61 $1.62 $1.61 $1.62 94,862
06/11/2024 $1.65 $1.65 $1.65 $1.65 37,804
05/11/2024 $1.65 $1.71 $1.65 $1.68 0
04/11/2024 $1.65 $1.65 $1.65 $1.65 4,150
01/11/2024 $1.66 $1.66 $1.65 $1.65 70,200
31/10/2024 $1.67 $1.67 $1.65 $1.65 7,011
30/10/2024 $1.68 $1.71 $1.66 $1.68 0
29/10/2024 $1.68 $1.68 $1.68 $1.68 11,229
28/10/2024 $1.70 $1.70 $1.70 $1.70 2,200
25/10/2024 $1.70 $1.72 $1.67 $1.70 0
24/10/2024 $1.70 $1.71 $1.69 $1.70 70,055
23/10/2024 $1.72 $1.72 $1.70 $1.70 13,400
22/10/2024 $1.73 $1.74 $1.73 $1.74 54,543
21/10/2024 $1.74 $1.74 $1.73 $1.73 2,000
18/10/2024 $1.74 $1.76 $1.74 $1.74 0
17/10/2024 $1.74 $1.74 $1.74 $1.74 70
16/10/2024 $1.75 $1.75 $1.75 $1.75 52,000
15/10/2024 $1.76 $1.76 $1.74 $1.74 6
14/10/2024 $1.72 $1.74 $1.72 $1.74 481,307
11/10/2024 $1.72 $1.73 $1.72 $1.73 10,444
10/10/2024 $1.78 $1.79 $1.72 $1.74 0
09/10/2024 $1.78 $1.78 $1.77 $1.77 6,073
08/10/2024 $1.79 $1.82 $1.78 $1.79 0
07/10/2024 $1.79 $1.82 $1.77 $1.79 0
04/10/2024 $1.79 $1.81 $1.74 $1.77 0
03/10/2024 $1.79 $1.79 $1.77 $1.77 29,958
02/10/2024 $1.76 $1.81 $1.75 $1.78 0
01/10/2024 $1.76 $1.78 $1.74 $1.76 0
30/09/2024 $1.76 $1.76 $1.74 $1.74 103,782
27/09/2024 $1.79 $1.79 $1.79 $1.79 10,000
26/09/2024 $1.79 $1.83 $1.77 $1.81 0
25/09/2024 $1.79 $1.79 $1.78 $1.78 49,000
24/09/2024 $1.79 $1.80 $1.79 $1.80 15,300
23/09/2024 $1.79 $1.79 $1.77 $1.79 76,135
20/09/2024 $1.78 $1.78 $1.75 $1.76 2,773
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

Market data

Select a section