Xtrackers MSCI Philippines UCITS ETF (LON:XPHI)
London · Delayed Price · Currency is GBP · Price in USD 1.582
-0.021 (-1.31%)
Aug 28, 2025, 4:35 PM BST
LON:XPHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Aug 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | 1,200 |
| Aug 26, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.09% | - |
| Aug 22, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 2.53% | 246,992 |
| Aug 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Aug 20, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | - | 1,000 |
| Aug 19, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 3,116 |
| Aug 18, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 6,502 |
| Aug 15, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 14, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.24% | 1,200 |
| Aug 13, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 0.63% | 1,230 |
| Aug 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 15,366 |
| Aug 11, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -1.24% | 10,300 |
| Aug 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Aug 7, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 1,595 |
| Aug 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Aug 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Aug 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | - |
| Aug 1, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 0.65% | 8,824 |
| Jul 31, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | 51,371 |
| Jul 30, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | 8,905 |
| Jul 29, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 2,644 |
| Jul 28, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 1,240 |
| Jul 25, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -1.23% | 2,120 |
| Jul 24, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jul 23, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 1,810 |
| Jul 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,682 |
| Jul 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Jul 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | 9,750 |
| Jul 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Jul 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | 25,000 |
| Jul 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 7,000 |
| Jul 14, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 0.61% | 19,920 |
| Jul 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 10, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Jul 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | 250 |
| Jul 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Jul 7, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | 7,000 |
| Jul 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | 6,400 |
| Jul 3, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.23% | 3,000 |
| Jul 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jul 1, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 0.62% | 10,702 |
| Jun 30, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 3,700 |
| Jun 27, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | - |
| Jun 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,200 |
| Jun 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 13,000 |
| Jun 24, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | - |
| Jun 23, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -1.27% | 6,000 |
| Jun 20, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 3,000 |
| Jun 19, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |