Xtrackers MSCI Philippines ETF (XPHI) - Historical data, historical prices

1.62400 USD

0.0115

0.71%

Last update May 2, 4:28 PM BST

Market closed

Day range

1.62400

1.61100

1.62900

Previous close

1.61250

Open

1.62900

Access this ETF data via API

Xtrackers MSCI Philippines ETF

1.62

0.01

0.71%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 02, 2025	1.63	1.63	1.61	1.62	-0.31%	55225
May 01, 2025	1.61	1.61	1.61	1.61	0	0
Apr 30, 2025	1.61	1.61	1.60	1.60	-0.37%	1500
Apr 29, 2025	1.57	1.57	1.57	1.57	0	0
Apr 28, 2025	1.56	1.56	1.56	1.56	0	0
Apr 25, 2025	1.56	1.56	1.56	1.56	0	0
Apr 24, 2025	1.53	1.54	1.53	1.54	0.62%	6500
Apr 23, 2025	1.52	1.52	1.52	1.52	-0.07%	9764
Apr 22, 2025	1.52	1.53	1.52	1.53	0.95%	2001
Apr 17, 2025	1.52	1.52	1.52	1.52	0	0
Apr 16, 2025	1.54	1.54	1.54	1.54	0	0
Apr 15, 2025	1.52	1.52	1.52	1.52	0	0
Apr 14, 2025	1.51	1.51	1.51	1.51	0	0
Apr 11, 2025	1.49	1.49	1.48	1.48	-0.47%	9
Apr 10, 2025	1.44	1.44	1.44	1.44	0	0
Apr 09, 2025	1.45	1.45	1.43	1.43	-0.93%	82362
Apr 08, 2025	1.46	1.46	1.46	1.46	0	0
Apr 07, 2025	1.46	1.46	1.40	1.42	-3.21%	31581
Apr 04, 2025	1.46	1.46	1.43	1.43	-2.19%	3852