Market data

Select a section

XTrackers X MSCI Philippines 1C $

(XPHI)
Sector: n/a
$1.60
$0.01 0.50
Last updated: 16:45:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
23/06/2025 $1.55 $1.56 $1.55 $1.56 3,000
20/06/2025 $1.59 $1.59 $1.58 $1.58 3,000
19/06/2025 $1.60 $1.62 $1.57 $1.59 0
18/06/2025 $1.60 $1.60 $1.59 $1.59 5,000
17/06/2025 $1.63 $1.63 $1.62 $1.62 2,700
16/06/2025 $1.65 $1.65 $1.61 $1.63 15,377
13/06/2025 $1.65 $1.67 $1.57 $1.65 0
12/06/2025 $1.65 $1.69 $1.62 $1.66 0
11/06/2025 $1.65 $1.69 $1.57 $1.66 0
10/06/2025 $1.65 $1.67 $1.57 $1.64 0
09/06/2025 $1.65 $1.72 $1.57 $1.65 0
06/06/2025 $1.65 $1.68 $1.62 $1.65 0
04/06/2025 $1.65 $1.68 $1.57 $1.65 0
03/06/2025 $1.65 $1.68 $1.61 $1.65 0
02/06/2025 $1.65 $1.69 $1.62 $1.63 0
30/05/2025 $1.65 $1.66 $1.56 $1.62 0
29/05/2025 $1.65 $1.68 $1.57 $1.65 0
28/05/2025 $1.65 $1.68 $1.57 $1.65 0
27/05/2025 $1.65 $1.67 $1.57 $1.64 0
26/05/2025 $1.65 $1.65 $1.65 $1.65 4,000
23/05/2025 $1.65 $1.65 $1.65 $1.65 4,000
22/05/2025 $1.64 $1.65 $1.55 $1.62 0
21/05/2025 $1.64 $1.64 $1.64 $1.64 1,000
20/05/2025 $1.65 $1.65 $1.56 $1.63 0
19/05/2025 $1.65 $1.68 $1.63 $1.65 0
16/05/2025 $1.65 $1.68 $1.62 $1.64 0
15/05/2025 $1.65 $1.67 $1.61 $1.64 0
14/05/2025 $1.65 $1.67 $1.65 $1.67 23,095
13/05/2025 $1.66 $1.67 $1.66 $1.67 29,476
12/05/2025 $1.65 $1.65 $1.64 $1.64 25,000
09/05/2025 $1.64 $1.64 $1.64 $1.64 5,800
08/05/2025 $1.64 $1.66 $1.57 $1.63 0
07/05/2025 $1.64 $1.65 $1.64 $1.65 25,000
06/05/2025 $1.61 $1.63 $1.61 $1.63 13,105
05/05/2025 $1.63 $1.63 $1.61 $1.62 55,225
02/05/2025 $1.63 $1.63 $1.61 $1.62 55,225
01/05/2025 $1.61 $1.64 $1.56 $1.61 0
30/04/2025 $1.61 $1.61 $1.60 $1.60 1,500
29/04/2025 $1.53 $1.59 $1.54 $1.57 0
28/04/2025 $1.53 $1.59 $1.54 $1.55 0
25/04/2025 $1.53 $1.58 $1.53 $1.56 0
24/04/2025 $1.53 $1.54 $1.53 $1.54 6,500
23/04/2025 $1.52 $1.52 $1.52 $1.52 9,764
22/04/2025 $1.52 $1.53 $1.52 $1.53 2,001
21/04/2025 $1.49 $1.54 $1.45 $1.52 0
18/04/2025 $1.49 $1.54 $1.45 $1.52 0
17/04/2025 $1.49 $1.54 $1.45 $1.52 0
16/04/2025 $1.49 $1.55 $1.45 $1.54 0
15/04/2025 $1.49 $1.55 $1.44 $1.52 0
14/04/2025 $1.49 $1.54 $1.48 $1.51 0
11/04/2025 $1.49 $1.49 $1.48 $1.48 9
10/04/2025 $1.45 $1.51 $1.41 $1.44 0
09/04/2025 $1.45 $1.45 $1.43 $1.43 82,362
08/04/2025 $1.46 $1.52 $1.42 $1.46 0
07/04/2025 $1.46 $1.46 $1.40 $1.42 31,581
04/04/2025 $1.46 $1.46 $1.43 $1.43 3,852
03/04/2025 $1.50 $1.50 $1.50 $1.50 27,894
02/04/2025 $1.50 $1.56 $1.49 $1.53 0
01/04/2025 $1.50 $1.54 $1.48 $1.52 0
28/03/2025 $1.50 $1.52 $1.47 $1.50 0
27/03/2025 $1.50 $1.53 $1.47 $1.50 0
26/03/2025 $1.50 $1.51 $1.47 $1.49 0
25/03/2025 $1.50 $1.51 $1.50 $1.51 12,000
24/03/2025 $1.52 $1.54 $1.51 $1.51 0
21/03/2025 $1.52 $1.54 $1.52 $1.54 35,922
20/03/2025 $1.55 $1.55 $1.55 $1.55 26,222
19/03/2025 $1.55 $1.55 $1.55 $1.55 500
18/03/2025 $1.54 $1.54 $1.53 $1.53 29,901
17/03/2025 $1.54 $1.55 $1.54 $1.55 79,362
14/03/2025 $1.52 $1.58 $1.50 $1.55 0
13/03/2025 $1.52 $1.52 $1.52 $1.52 29,631
12/03/2025 $1.50 $1.50 $1.50 $1.50 6,781
11/03/2025 $1.51 $1.52 $1.50 $1.50 10,000
10/03/2025 $1.54 $1.54 $1.53 $1.53 1,800
07/03/2025 $1.53 $1.53 $1.52 $1.52 84,787
06/03/2025 $1.48 $1.53 $1.47 $1.50 0
05/03/2025 $1.48 $1.48 $1.46 $1.47 691,994
04/03/2025 $1.45 $1.46 $1.45 $1.45 287,118
28/02/2025 $1.44 $1.46 $1.44 $1.46 52
27/02/2025 $1.48 $1.48 $1.46 $1.46 71
26/02/2025 $1.45 $1.50 $1.45 $1.48 0
25/02/2025 $1.45 $1.46 $1.45 $1.45 314,095
24/02/2025 $1.47 $1.47 $1.45 $1.45 142
21/02/2025 $1.46 $1.47 $1.46 $1.46 8,308
20/02/2025 $1.46 $1.46 $1.45 $1.45 13,469
19/02/2025 $1.45 $1.47 $1.44 $1.45 0
18/02/2025 $1.45 $1.45 $1.45 $1.45 3
17/02/2025 $1.43 $1.44 $1.43 $1.44 264,099
14/02/2025 $1.45 $1.46 $1.45 $1.45 5,507
13/02/2025 $1.45 $1.47 $1.45 $1.46 1,247
12/02/2025 $1.43 $1.44 $1.43 $1.43 7,000
11/02/2025 $1.43 $1.43 $1.43 $1.43 324,568
10/02/2025 $1.44 $1.44 $1.44 $1.44 17,701
07/02/2025 $1.46 $1.47 $1.46 $1.46 48,404
06/02/2025 $1.50 $1.53 $1.47 $1.50 0
05/02/2025 $1.50 $1.50 $1.50 $1.50 20,974
04/02/2025 $1.45 $1.46 $1.45 $1.40 17,857
03/02/2025 $1.39 $1.40 $1.39 $1.40 2,100
31/01/2025 $1.40 $1.40 $1.39 $1.40 2,151
30/01/2025 $1.42 $1.45 $1.42 $1.43 0
29/01/2025 $1.42 $1.44 $1.42 $1.44 50
28/01/2025 $1.44 $1.44 $1.43 $1.43 100,200
27/01/2025 $1.46 $1.46 $1.44 $1.44 12,322
24/01/2025 $1.48 $1.50 $1.47 $1.47 0
23/01/2025 $1.48 $1.48 $1.48 $1.48 6,957
22/01/2025 $1.48 $1.48 $1.47 $1.47 9,500
21/01/2025 $1.49 $1.49 $1.48 $1.49 22,392
20/01/2025 $1.50 $1.50 $1.49 $1.49 6,926
17/01/2025 $1.47 $1.50 $1.47 $1.49 0
16/01/2025 $1.47 $1.47 $1.47 $1.48 122,890
15/01/2025 $1.47 $1.50 $1.45 $1.48 0
14/01/2025 $1.47 $1.48 $1.45 $1.45 447,102
13/01/2025 $1.49 $1.50 $1.47 $1.48 0
10/01/2025 $1.49 $1.50 $1.50 $1.50 10,500
09/01/2025 $1.49 $1.51 $1.49 $1.51 0
08/01/2025 $1.49 $1.50 $1.49 $1.50 12,925
07/01/2025 $1.54 $1.55 $1.53 $1.53 491,575
06/01/2025 $1.54 $1.57 $1.51 $1.55 0
03/01/2025 $1.54 $1.54 $1.53 $1.53 4,000
02/01/2025 $1.49 $1.54 $1.49 $1.51 0
01/01/2025 $1.49 $1.53 $1.50 $1.50 0
31/12/2024 $1.49 $1.53 $1.50 $1.50 0
30/12/2024 $1.49 $1.52 $1.49 $1.50 0
27/12/2024 $1.49 $1.51 $1.49 $1.51 1,437
26/12/2024 $1.49 $1.53 $1.48 $1.51 0
25/12/2024 $1.49 $1.53 $1.48 $1.51 0

Market data

Select a section