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

1.62450 USD

0.023

1.40%

Last update May 21, 11:05 AM BST

Market closed

Day range

1.62450

1.62450

1.62450

Previous close

1.64750

Open

1.62450

Access this ETF data via API

Xtrackers MSCI Philippines ETF

1.62

0.02

1.40%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 30, 2025	1.62	1.62	1.62	1.62	0	0
May 29, 2025	1.65	1.65	1.65	1.65	0	0
May 28, 2025	1.65	1.65	1.65	1.65	0	0
May 27, 2025	1.64	1.64	1.64	1.64	0	0
May 23, 2025	1.65	1.65	1.65	1.65	0	4000
May 22, 2025	1.62	1.62	1.62	1.62	0	0
May 21, 2025	1.64	1.64	1.64	1.64	0.12%	1000
May 20, 2025	1.63	1.63	1.63	1.63	0	0
May 19, 2025	1.65	1.65	1.65	1.65	0	0
May 16, 2025	1.64	1.64	1.64	1.64	0	0
May 15, 2025	1.64	1.64	1.64	1.64	0	0
May 14, 2025	1.65	1.67	1.65	1.67	0.73%	23095
May 13, 2025	1.66	1.67	1.66	1.67	0.45%	29476
May 12, 2025	1.65	1.65	1.64	1.64	-0.45%	25000
May 09, 2025	1.64	1.64	1.64	1.64	0.46%	5800
May 08, 2025	1.63	1.63	1.63	1.63	0	0
May 07, 2025	1.64	1.65	1.64	1.65	0.43%	25000
May 06, 2025	1.61	1.63	1.61	1.63	1.18%	13105
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