Xtrackers MSCI Philippines UCITS ETF (LON:XPHI)
London · Delayed Price · Currency is GBP · Price in USD 1.441
-0.001 (-0.03%)
Sep 22, 2026, 5:15 PM GMT
LON:XPHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.03% | 9,122 |
| Sep 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.42% | 9,609 |
| Sep 18, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -2.45% | 14,192 |
| Sep 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.82% | - |
| Sep 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.52% | - |
| Sep 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Sep 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.13% | - |
| Sep 11, 2026 | 1.51 | 1.51 | 1.51 | 1.50 | 1.50 | 0.27% | 2,000 |
| Sep 10, 2026 | 1.52 | 1.52 | 1.52 | 1.50 | 1.50 | -0.33% | 7,500 |
| Sep 9, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.10% | 16,861 |
| Sep 8, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.60% | - |
| Sep 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.10% | 3,000 |
| Sep 4, 2026 | 1.46 | 1.46 | 1.46 | 1.50 | 1.50 | -0.66% | 757 |
| Sep 3, 2026 | 1.50 | 1.50 | 1.50 | 1.51 | 1.51 | 0.67% | 9,523 |
| Sep 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.13% | 4,000 |
| Sep 1, 2026 | 1.49 | 1.53 | 1.49 | 1.50 | 1.50 | 1.90% | 15,710 |
| Aug 28, 2026 | 1.48 | 1.48 | 1.48 | 1.47 | 1.47 | -0.47% | 11,500 |
| Aug 27, 2026 | 1.49 | 1.49 | 1.49 | 1.48 | 1.48 | -2.83% | 2,000 |
| Aug 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.84% | - |
| Aug 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.74% | 1 |
| Aug 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.42% | - |
| Aug 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.35% | 3,199 |
| Aug 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.00% | - |
| Aug 19, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.90% | 4,250 |
| Aug 18, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.11% | 1,300 |
| Aug 17, 2026 | 1.56 | 1.57 | 1.56 | 1.58 | 1.58 | -0.44% | 9,560 |
| Aug 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.13% | - |
| Aug 13, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.47% | - |
| Aug 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.16% | 82,898 |
| Aug 11, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.59% | 3,033 |
| Aug 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.28% | 3,450 |
| Aug 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.60% | - |
| Aug 6, 2026 | 1.59 | 1.59 | 1.59 | 1.60 | 1.59 | -0.65% | 9,315 |
| Aug 5, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -0.12% | 125,168 |
| Aug 4, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | -0.25% | 1,771 |
| Aug 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.48% | - |
| Jul 31, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | -0.60% | 7,866 |
| Jul 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.38% | - |
| Jul 29, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.25% | - |
| Jul 28, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.40% | - |
| Jul 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.19% | - |
| Jul 24, 2026 | 1.56 | 1.56 | 1.56 | 1.57 | 1.57 | 1.16% | 6,002 |
| Jul 23, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.55 | -0.99% | 10,156 |
| Jul 22, 2026 | 1.56 | 1.56 | 1.56 | 1.57 | 1.57 | -1.10% | 2,319 |
| Jul 21, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.21% | - |
| Jul 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.56% | - |
| Jul 17, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.95% | 15,276 |
| Jul 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.89% | - |
| Jul 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.32% | - |
| Jul 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.48% | - |