Xtrackers MSCI Philippines UCITS ETF (LON:XPHG)
London · Delayed Price · Currency is GBP · Price in GBX 108.00
0.00 (0.09%)
Sep 23, 2026, 1:26 PM GMT
LON:XPHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 107.60 | 108.20 | 107.60 | 108.00 | - | - | 14,769 |
| Sep 22, 2026 | 107.80 | 108.10 | 104.40 | 108.00 | 108.00 | 0.28% | 155,355 |
| Sep 21, 2026 | 108.00 | 107.72 | 107.72 | 107.70 | 107.70 | 0.33% | 753 |
| Sep 18, 2026 | 108.40 | 108.50 | 107.50 | 107.35 | 107.35 | -2.59% | 9,398 |
| Sep 17, 2026 | 110.00 | 110.10 | 109.40 | 110.20 | 110.20 | 1.57% | 9,597 |
| Sep 16, 2026 | 108.60 | 108.60 | 108.60 | 108.50 | 108.50 | -1.32% | 7,476 |
| Sep 15, 2026 | 110.60 | 110.60 | 110.60 | 109.95 | 109.95 | -1.26% | 3,042 |
| Sep 14, 2026 | 111.60 | 111.60 | 111.60 | 111.35 | 111.35 | 0.18% | 13,959 |
| Sep 11, 2026 | 111.20 | 112.00 | 111.60 | 111.15 | 111.15 | 0.23% | 9,841 |
| Sep 10, 2026 | 112.10 | 111.90 | 111.80 | 110.90 | 110.90 | -0.18% | 11,160 |
| Sep 9, 2026 | 112.00 | 112.90 | 111.40 | 111.10 | 111.10 | -0.04% | 154,910 |
| Sep 8, 2026 | 111.10 | 111.80 | 110.70 | 111.15 | 111.15 | 0.54% | 10,030 |
| Sep 7, 2026 | 111.00 | 111.10 | 110.53 | 110.55 | 110.55 | -0.09% | 16,321 |
| Sep 4, 2026 | 107.40 | 111.40 | 107.30 | 110.65 | 110.65 | -0.49% | 24,406 |
| Sep 3, 2026 | 111.00 | 111.60 | 110.30 | 111.20 | 111.20 | 0.50% | 308,749 |
| Sep 2, 2026 | 111.20 | 110.78 | 110.78 | 110.65 | 110.65 | - | 2,043 |
| Sep 1, 2026 | 110.43 | 113.20 | 109.36 | 110.65 | 110.65 | 2.17% | 20,971 |
| Aug 28, 2026 | 109.10 | 109.20 | 108.15 | 108.30 | 108.30 | -0.23% | 31,688 |
| Aug 27, 2026 | 109.90 | 109.90 | 108.90 | 108.55 | 108.55 | -2.86% | 1,964 |
| Aug 26, 2026 | 112.40 | 113.00 | 111.30 | 111.75 | 111.75 | -1.67% | 50,480 |
| Aug 25, 2026 | 114.00 | 114.00 | 113.00 | 113.65 | 113.65 | -0.61% | 22,122 |
| Aug 24, 2026 | 114.40 | 114.70 | 114.00 | 114.35 | 114.35 | 0.31% | 2,358 |
| Aug 21, 2026 | 113.90 | 114.63 | 113.90 | 114.00 | 114.00 | -0.31% | 46,627 |
| Aug 20, 2026 | 114.80 | 114.40 | 113.20 | 114.35 | 114.35 | 0.79% | 3,861 |
| Aug 19, 2026 | 113.50 | 113.75 | 111.70 | 113.45 | 113.45 | -1.35% | 42,238 |
| Aug 18, 2026 | 115.60 | 115.60 | 115.30 | 115.00 | 115.00 | -0.86% | 6,751 |
| Aug 17, 2026 | 115.30 | 115.40 | 115.20 | 116.00 | 116.00 | -0.73% | 6,081 |
| Aug 14, 2026 | 116.95 | 117.00 | 117.00 | 116.85 | 116.85 | 0.13% | 48,494 |
| Aug 13, 2026 | 116.90 | 117.50 | 116.40 | 116.70 | 116.70 | -0.72% | 43,596 |
| Aug 12, 2026 | 117.40 | 117.50 | 117.10 | 117.55 | 117.55 | -0.13% | 75,244 |
| Aug 11, 2026 | 117.80 | 118.20 | 117.10 | 117.70 | 117.70 | -0.47% | 122,832 |
| Aug 10, 2026 | 118.50 | 118.60 | 117.60 | 118.25 | 118.25 | -0.55% | 1,168 |
| Aug 7, 2026 | 118.80 | 119.20 | 118.50 | 118.90 | 118.90 | 0.21% | 2,959 |
| Aug 6, 2026 | 118.10 | 118.43 | 117.73 | 118.65 | 118.65 | -0.38% | 20,605 |
| Aug 5, 2026 | 118.80 | 120.00 | 118.20 | 119.10 | 119.10 | -0.38% | 69,717 |
| Aug 4, 2026 | 118.20 | 119.90 | 117.90 | 119.55 | 119.55 | -0.33% | 12,063 |
| Aug 3, 2026 | 118.90 | 120.40 | 118.90 | 119.95 | 119.95 | 2.17% | 12,566 |
| Jul 31, 2026 | 116.60 | 117.40 | 116.60 | 117.40 | 117.40 | 0.26% | 2,926 |
| Jul 30, 2026 | 117.60 | 117.60 | 117.10 | 117.10 | 117.10 | -1.84% | 28,710 |
| Jul 29, 2026 | 120.30 | 122.00 | 119.18 | 119.30 | 119.30 | -0.25% | 43,404 |
| Jul 28, 2026 | 118.90 | 119.50 | 118.90 | 119.60 | 119.60 | 1.44% | 16,831 |
| Jul 27, 2026 | 117.20 | 118.80 | 117.20 | 117.90 | 117.90 | 0.08% | 85 |
| Jul 24, 2026 | 117.00 | 117.00 | 117.00 | 117.80 | 117.80 | 0.86% | 1 |
| Jul 23, 2026 | 116.90 | 117.40 | 115.80 | 116.80 | 116.80 | -0.55% | 29,411 |
| Jul 22, 2026 | 116.70 | 117.80 | 116.50 | 117.45 | 117.45 | -1.05% | 25,057 |
| Jul 21, 2026 | 118.60 | 119.40 | 117.80 | 118.70 | 118.70 | -0.50% | 30,596 |
| Jul 20, 2026 | 119.30 | 119.90 | 118.80 | 119.30 | 119.30 | 0.93% | 85,196 |
| Jul 17, 2026 | 118.80 | 119.20 | 117.60 | 118.20 | 118.20 | 1.20% | 67,810 |
| Jul 16, 2026 | 116.30 | 117.40 | 116.30 | 116.80 | 116.80 | 0.52% | 4,307 |
| Jul 15, 2026 | 116.30 | 117.20 | 116.30 | 116.20 | 116.20 | -0.39% | 7,305 |