Xtrackers MSCI Philippines UCITS ETF (LON:XPHG)
London · Delayed Price · Currency is GBP · Price in GBX 117.05
-1.95 (-1.64%)
Aug 28, 2025, 4:35 PM BST
LON:XPHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 117.90 | 117.90 | 117.05 | 117.05 | 117.05 | -1.64% | 27 |
| Aug 27, 2025 | 119.30 | 119.30 | 118.40 | 119.00 | 119.00 | 2.01% | 88 |
| Aug 26, 2025 | 118.00 | 118.00 | 116.50 | 116.65 | 116.65 | -2.51% | 32,537 |
| Aug 22, 2025 | 119.80 | 119.80 | 118.60 | 119.65 | 119.65 | 1.44% | 25,120 |
| Aug 21, 2025 | 118.40 | 118.40 | 117.95 | 117.95 | 117.95 | -0.34% | 8 |
| Aug 20, 2025 | 118.04 | 118.85 | 118.04 | 118.35 | 118.35 | 0.59% | 5,652 |
| Aug 19, 2025 | 117.90 | 118.10 | 117.65 | 117.65 | 117.65 | 0.04% | 163,509 |
| Aug 18, 2025 | 117.74 | 118.10 | 117.10 | 117.60 | 117.60 | 0.34% | 13,320 |
| Aug 15, 2025 | 118.24 | 119.30 | 117.20 | 117.20 | 117.20 | 0.09% | 21,171 |
| Aug 14, 2025 | 118.00 | 118.00 | 117.10 | 117.10 | 117.10 | -1.39% | 392 |
| Aug 13, 2025 | 119.30 | 119.40 | 118.75 | 118.75 | 118.75 | 0.34% | 6,732 |
| Aug 12, 2025 | 118.30 | 118.80 | 118.00 | 118.35 | 118.35 | 0.72% | 7,140 |
| Aug 11, 2025 | 118.20 | 118.20 | 117.50 | 117.50 | 117.50 | -1.76% | 828 |
| Aug 8, 2025 | 119.40 | 120.10 | 119.00 | 119.60 | 119.60 | 0.42% | 4,204 |
| Aug 7, 2025 | 120.50 | 120.50 | 119.00 | 119.10 | 119.10 | -0.46% | 2,489 |
| Aug 6, 2025 | 119.91 | 120.10 | 118.30 | 119.65 | 119.65 | 0.76% | 3,649 |
| Aug 5, 2025 | 119.10 | 119.50 | 118.75 | 118.75 | 118.75 | -1.08% | 9,473 |
| Aug 4, 2025 | 119.50 | 120.05 | 118.70 | 120.05 | 120.05 | 2.39% | 11,556 |
| Aug 1, 2025 | 117.80 | 117.80 | 117.03 | 117.25 | 117.25 | 0.86% | 1,167 |
| Jul 31, 2025 | 115.90 | 116.25 | 115.40 | 116.25 | 116.25 | -1.48% | 1,955 |
| Jul 30, 2025 | 118.90 | 119.00 | 118.00 | 118.00 | 118.00 | -1.01% | 33 |
| Jul 29, 2025 | 119.60 | 121.70 | 118.90 | 119.20 | 119.20 | -0.25% | 2,473 |
| Jul 28, 2025 | 119.90 | 120.00 | 119.00 | 119.50 | 119.50 | -0.33% | 1,472 |
| Jul 25, 2025 | 119.58 | 119.90 | 119.58 | 119.90 | 119.90 | -0.58% | 3,496 |
| Jul 24, 2025 | 120.03 | 120.60 | 119.90 | 120.60 | 120.60 | 0.63% | 49,811 |
| Jul 23, 2025 | 120.07 | 120.90 | 119.10 | 119.85 | 119.85 | 1.40% | 1,684 |
| Jul 22, 2025 | 118.80 | 118.80 | 117.20 | 118.20 | 118.20 | -0.34% | 245,744 |
| Jul 21, 2025 | 119.40 | 119.40 | 118.50 | 118.60 | 118.60 | 0.55% | 8,498 |
| Jul 18, 2025 | 118.00 | 118.50 | 117.64 | 117.95 | 117.95 | 0.43% | 15,861 |
| Jul 17, 2025 | 117.91 | 118.10 | 117.10 | 117.45 | 117.45 | -0.76% | 18,860 |
| Jul 16, 2025 | 119.30 | 119.50 | 117.93 | 118.35 | 118.35 | -2.79% | 5,193 |
| Jul 15, 2025 | 121.61 | 122.30 | 121.61 | 121.75 | 121.75 | -1.02% | 243,870 |
| Jul 14, 2025 | 122.60 | 123.10 | 122.43 | 123.00 | 123.00 | 1.49% | 11,119 |
| Jul 11, 2025 | 121.40 | 121.60 | 120.54 | 121.20 | 121.20 | 0.25% | 32,445 |
| Jul 10, 2025 | 120.90 | 121.40 | 120.00 | 120.90 | 120.90 | 0.33% | 40,462 |
| Jul 9, 2025 | 120.80 | 121.29 | 120.50 | 120.50 | 120.50 | 0.75% | 15,485 |
| Jul 8, 2025 | 120.10 | 120.10 | 118.70 | 119.60 | 119.60 | 0.17% | 241,355 |
| Jul 7, 2025 | 119.20 | 120.00 | 119.20 | 119.40 | 119.40 | 1.06% | 4,490 |
| Jul 4, 2025 | 118.80 | 118.80 | 118.15 | 118.15 | 118.15 | -2.11% | 14 |
| Jul 3, 2025 | 120.05 | 121.10 | 120.05 | 120.70 | 120.70 | 0.54% | 851 |
| Jul 2, 2025 | 119.90 | 120.07 | 119.62 | 120.05 | 120.05 | 0.67% | 15,974 |
| Jul 1, 2025 | 119.77 | 119.77 | 118.54 | 119.25 | 119.25 | 0.63% | 214,531 |
| Jun 30, 2025 | 118.40 | 118.50 | 118.40 | 118.50 | 118.50 | - | 3 |
| Jun 27, 2025 | 118.50 | 118.90 | 118.10 | 118.50 | 118.50 | 1.33% | 118 |
| Jun 26, 2025 | 117.12 | 117.50 | 116.95 | 116.95 | 116.95 | -0.34% | 37,177 |
| Jun 25, 2025 | 117.90 | 117.90 | 117.35 | 117.35 | 117.35 | 0.47% | 145 |
| Jun 24, 2025 | 116.70 | 116.80 | 116.10 | 116.80 | 116.80 | 1.39% | 1,864 |
| Jun 23, 2025 | 115.30 | 116.40 | 115.20 | 115.20 | 115.20 | -1.92% | 86 |
| Jun 20, 2025 | 117.71 | 118.30 | 117.45 | 117.45 | 117.45 | -0.68% | 970 |
| Jun 19, 2025 | 118.60 | 118.60 | 118.25 | 118.25 | 118.25 | 0.17% | 10 |