LSE - Delayed Quote GBp

Xtrackers MSCI Philippines UCITS ETF 1C (XPHG.L)

123.70
+1.25
+(1.02%)
At close: May 9 at 10:44:23 AM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 9, 2025123.46123.46123.46123.46123.468,105
May 8, 2025122.70122.70122.60122.45122.4532
May 7, 2025123.20123.20122.30123.35123.352,474
May 6, 2025121.30121.40120.70121.60121.60572
May 2, 2025122.10122.80122.10122.15122.157,498
May 1, 2025120.80120.80120.00121.35121.35111
Apr 30, 2025118.80120.40118.20120.30120.3013,120
Apr 29, 2025116.70117.40116.70117.00117.0054,485
Apr 28, 2025116.80117.30116.80116.15116.1591
Apr 25, 2025117.20117.20116.80116.85116.855,611
Apr 24, 2025114.80115.30114.60115.80115.804,372
Apr 23, 2025115.60116.00114.80114.75114.75558
Apr 22, 2025114.50115.10114.50114.65114.651,894
Apr 17, 2025114.10114.89114.10114.75114.7580,524
Apr 16, 2025113.40115.20111.30116.15116.1525,048
Apr 15, 2025115.30115.96115.20115.50115.501,030
Apr 14, 2025114.50115.20114.50114.35114.352,618
Apr 11, 2025113.00113.00113.00113.20113.20338
Apr 10, 2025111.80114.00111.80111.35111.352,878
Apr 9, 2025112.86113.50112.50112.35112.3512,161
Apr 8, 2025113.60114.60113.60114.85114.8580,072
Apr 7, 2025109.90112.90108.10111.30111.3074,261
Apr 4, 2025111.80116.80111.40110.40110.408,973
Apr 3, 2025114.00114.80113.43113.90113.90136
Apr 2, 2025116.70117.33116.65118.25118.25224
Apr 1, 2025117.25117.25117.25117.25117.25-
Mar 31, 2025116.04116.04115.00116.45116.458,968
Mar 28, 2025115.50115.80115.20115.15115.153,505
Mar 27, 2025115.80116.05115.13115.50115.50890
Mar 26, 2025115.40116.80115.20115.60115.60235
Mar 25, 2025116.50116.50116.50116.15116.154
Mar 24, 2025116.30117.80116.30117.25117.254,908
Mar 21, 2025118.50119.00117.70119.30119.301,271
Mar 20, 2025120.40120.40120.40119.90119.9092
Mar 19, 2025119.20119.70119.20119.25119.25627
Mar 18, 2025117.90118.70117.88118.35118.3521,955
Mar 17, 2025120.00120.20119.20119.70119.7019,747
Mar 14, 2025119.45119.45119.45119.65119.651,000
Mar 13, 2025117.40117.40117.30117.20117.203,104
Mar 12, 2025116.70116.80116.00115.90115.909
Mar 11, 2025117.40117.80116.00115.40115.40159,948
Mar 10, 2025120.00120.00118.09118.70118.704,921
Mar 7, 2025118.50120.30118.50117.30117.3033,930
Mar 6, 2025116.50117.06115.85116.20116.2018,970
Mar 5, 2025114.30115.90113.80113.80113.8020,813
Mar 4, 2025114.00114.90113.10113.80113.80266
Mar 3, 2025115.10115.10114.00114.55114.552,158
Feb 28, 2025114.80116.40114.00114.75114.759,457
Feb 27, 2025115.80116.34115.78115.95115.951,869
Feb 26, 2025116.50116.85116.35116.45116.457,785
Feb 25, 2025115.00115.17114.70114.30114.3082,033
Feb 24, 2025115.00115.90114.87114.75114.7520,608
Feb 21, 2025115.22116.32115.22115.70115.7083,864
Feb 20, 2025115.46115.46115.46114.55114.551
Feb 19, 2025116.00116.00115.73115.00115.0088,048
Feb 18, 2025115.10115.40115.04114.75114.7543,368
Feb 17, 2025113.40114.70113.40113.90113.901,416
Feb 14, 2025115.30115.40114.93114.85114.854,618
Feb 13, 2025116.60116.77114.86116.55116.5522,261
Feb 12, 2025115.60115.60115.26115.30115.3011,509
Feb 11, 2025115.60115.80114.40115.20115.2090,559
Feb 10, 2025116.50116.50115.70116.05116.052,454
Feb 7, 2025118.20118.30118.20117.35117.359,364
Feb 6, 2025118.80119.90117.70117.70117.7015,706
Feb 5, 2025119.20120.20119.20119.50119.5010,579
Feb 4, 2025116.80117.40116.60116.80116.805,448
Feb 3, 2025112.70113.50112.29113.05113.057,482
Jan 31, 2025113.00113.60110.90112.90112.90284,312
Jan 30, 2025115.30115.45114.50114.60114.6056,697
Jan 29, 2025116.80116.80114.50115.65115.6540,235
Jan 28, 2025114.30116.30114.30115.35115.3537,546
Jan 27, 2025116.00116.35114.30115.65115.6566,269
Jan 24, 2025119.70119.70117.00117.90117.9019,484
Jan 23, 2025121.20121.20119.00120.15120.1510,817
Jan 22, 2025121.00121.00120.39119.65119.654,164
Jan 21, 2025121.50121.50121.50120.60120.608
Jan 20, 2025120.60122.30120.60121.50121.5042,066
Jan 17, 2025122.70123.10121.70122.35122.353,351
Jan 16, 2025120.45122.00120.45120.55120.55123
Jan 15, 2025121.40121.40119.71120.65120.654,262
Jan 14, 2025120.90120.90120.10119.05119.0554
Jan 13, 2025122.50122.50120.84121.35121.353,495
Jan 10, 2025123.60123.80121.80122.30122.301,077
Jan 9, 2025122.65122.65122.65122.65122.65-
Jan 8, 2025120.00123.60120.00121.35121.359,284
Jan 7, 2025122.44123.16122.44122.45122.452,082
Jan 6, 2025124.60124.70123.09123.70123.701,168
Jan 3, 2025124.10124.20123.28123.60123.603,441
Jan 2, 2025120.60122.40120.50122.35122.353,614
Dec 31, 2024120.60120.60117.80119.60119.602,583
Dec 30, 2024121.04121.20118.00119.65119.656,635
Dec 27, 2024118.80120.88118.80119.40119.401,814
Dec 24, 2024119.72119.72119.72119.80119.808,437
Dec 23, 2024121.10125.40117.90119.20119.2040,841
Dec 20, 2024117.80117.80117.80117.80117.80-
Dec 19, 2024116.90117.34116.47116.55116.559,973
Dec 18, 2024117.45118.10116.88116.95116.9521,560
Dec 17, 2024116.70118.90116.70117.50117.501,181
Dec 16, 2024119.50120.20119.50119.65119.6531
Dec 13, 2024121.30122.10121.30120.25120.259,062
Dec 12, 2024120.20121.70120.20121.05121.05405
Dec 11, 2024120.00121.40120.00121.45121.451,609
Dec 10, 2024124.50124.50121.70122.35122.354,205
Dec 9, 2024121.90123.80121.20121.85121.8573
Dec 6, 2024122.10124.00122.10122.70122.705,850
Dec 5, 2024122.80122.90122.80122.95122.95890
Dec 4, 2024122.70124.90122.60122.90122.902,557
Dec 3, 2024122.20122.70122.20122.45122.45450
Dec 2, 2024123.80123.80121.40123.35123.35789
Nov 29, 2024119.90120.84119.90120.50120.501,903
Nov 28, 2024120.40120.40120.40121.00121.00532
Nov 27, 2024122.30122.30122.30121.10121.101,114
Nov 26, 2024124.75124.75124.75124.75124.75400
Nov 25, 2024127.30127.30124.56124.50124.50238
Nov 22, 2024126.70126.70126.70124.20124.201
Nov 21, 2024124.00124.00123.78124.60124.608,739
Nov 20, 2024125.30125.30124.60124.20124.20139,997
Nov 19, 2024123.10123.10122.14123.00123.0018,859
Nov 18, 2024122.30123.00121.70122.00122.003,247
Nov 15, 2024120.50120.80120.50120.50120.5090,656
Nov 14, 2024117.80118.68117.80118.40118.4073,626
Nov 13, 2024121.90121.90121.50121.75121.75213,327
Nov 12, 2024122.00122.70122.00123.75123.7588,450
Nov 11, 2024124.10124.25123.60124.10124.109,275
Nov 8, 2024124.60124.90124.10124.60124.609,437
Nov 7, 2024124.80125.20124.26124.60124.6025,574
Nov 6, 2024128.10128.10128.10127.95127.9560,657
Nov 5, 2024129.00129.00128.93129.10129.107,953
Nov 4, 2024127.20127.20127.20127.40127.407
Nov 1, 2024128.60128.60127.90127.70127.7015
Oct 31, 2024128.10128.60127.49128.40128.402,643
Oct 30, 2024130.10130.60129.46129.40129.4058,484
Oct 29, 2024129.30130.60128.20129.50129.502,511
Oct 28, 2024130.70131.60130.60131.15131.158,275
Oct 25, 2024130.64130.80130.64131.20131.206,121
Oct 24, 2024131.80131.80131.10131.15131.1568
Oct 23, 2024132.20133.00131.60131.45131.4521,430
Oct 22, 2024133.30133.30133.30133.65133.657
Oct 21, 2024133.30133.80133.30133.10133.10507
Oct 18, 2024134.50134.50134.20133.75133.751,001
Oct 17, 2024133.63134.10133.30133.70133.702,409
Oct 16, 2024134.30135.40133.60134.40134.4094,653
Oct 15, 2024134.10134.10134.10133.75133.7529
Oct 14, 2024131.30132.00131.30133.70133.70269,404
Oct 11, 2024132.10132.10132.10132.55132.552
Oct 10, 2024134.10135.80131.10133.25133.252,101
Oct 9, 2024135.40136.70134.84136.70136.703,153
Oct 8, 2024137.00137.10136.04136.80136.804,714
Oct 7, 2024137.20137.20137.06136.75136.75921
Oct 4, 2024136.40136.70134.30135.40135.40122,488
Oct 3, 2024134.60136.00134.60135.30135.3034,878
Oct 2, 2024134.10134.10133.96134.60134.601,895
Oct 1, 2024131.90132.20131.90132.60132.60496
Sep 30, 2024131.30131.60130.00130.75130.7547,813
Sep 27, 2024134.20135.00133.20133.50133.5014,214
Sep 26, 2024134.30136.20134.30134.60134.6011,313
Sep 25, 2024132.35134.20132.35133.60133.606,002
Sep 24, 2024134.40134.40134.20134.70134.702,230
Sep 23, 2024133.50134.43133.50133.90133.9011,487
Sep 20, 2024132.90133.00132.90132.25132.25978
Sep 19, 2024132.10132.60132.10132.35132.353,712
Sep 18, 2024130.40131.00130.40130.45130.452,969
Sep 17, 2024132.50132.90131.40132.00132.0037,081
Sep 16, 2024131.00131.80130.50130.50130.5048
Sep 13, 2024129.50129.60129.30129.60129.606,584
Sep 12, 2024131.00132.20129.93130.15130.154,774
Sep 11, 2024129.70129.70129.70129.60129.603,855
Sep 10, 2024128.60128.70128.60130.50130.5016
Sep 9, 2024129.00129.00128.80129.85129.8550,122
Sep 6, 2024127.00127.10126.92127.25127.254,959
Sep 5, 2024126.60126.60126.48126.45126.4515,787
Sep 4, 2024125.62125.62125.62125.70125.7011,940
Sep 3, 2024125.10125.36125.10125.30125.302,022
Sep 2, 2024127.00127.86127.00126.50126.50105,805
Aug 30, 2024127.40127.40126.00127.05127.0519,956
Aug 29, 2024126.00126.50125.94127.20127.2023,772
Aug 28, 2024126.65126.65126.65126.65126.65-
Aug 27, 2024126.90127.70126.85126.00126.002,553
Aug 23, 2024127.10127.10127.10127.10127.10-
Aug 22, 2024127.11127.11126.60126.65126.659,174
Aug 21, 2024127.70127.70126.00126.40126.408,448
Aug 20, 2024126.80126.80126.80127.00127.00284
Aug 19, 2024126.70127.19126.12126.35126.35100,884
Aug 16, 2024124.60124.70124.42124.95124.9523,317
Aug 15, 2024123.50126.60122.70122.80122.809,938
Aug 14, 2024122.60123.09122.30122.85122.8545,512
Aug 13, 2024122.20122.20122.20122.20122.20-
Aug 12, 2024121.50122.20121.50121.70121.7041,862
Aug 9, 2024120.80121.50120.80121.30121.303
Aug 8, 2024120.40120.40120.20120.25120.25145,593
Aug 7, 2024119.80120.30119.00118.70118.7064,387
Aug 6, 2024116.70117.00116.70116.90116.9031,884
Aug 5, 2024115.60115.60115.59115.85115.8511,254
Aug 2, 2024118.80118.80118.80117.70117.707,416
Aug 1, 2024120.00120.00119.77119.50119.5048,355
Jul 31, 2024118.80119.30118.17118.85118.85625,496
Jul 30, 2024117.50117.70117.50117.50117.5014,525
Jul 29, 2024118.40119.70118.40117.95117.9590,001
Jul 26, 2024119.30119.70119.20119.50119.50246,301
Jul 25, 2024118.00118.00118.00118.00118.00-
Jul 24, 2024118.70118.70117.80117.90117.9036,776
Jul 23, 2024119.30119.30119.30119.30119.30-
Jul 22, 2024118.90118.90118.72119.10119.1012,267
Jul 19, 2024119.70120.61119.70119.95119.9528,515
Jul 18, 2024118.90118.90117.90118.05118.057,133
Jul 17, 2024117.10117.97117.10117.70117.70359
Jul 16, 2024117.60118.37117.60118.35118.3527,240
Jul 15, 2024118.30118.30118.30118.50118.50659
Jul 12, 2024118.00118.00118.00117.35117.3510,542
Jul 11, 2024116.70118.26116.70117.00117.0029,031
Jul 10, 2024116.05116.05116.05116.05116.05-
Jul 9, 2024117.00117.00116.80117.45117.4510,558
Jul 8, 2024116.58116.70116.58117.00117.003,261
Jul 5, 2024115.55115.55115.55115.55115.55-
Jul 4, 2024116.15116.15116.15116.15116.15-
Jul 3, 2024115.84115.90115.84115.65115.651,414
Jul 2, 2024114.10114.10114.10113.95113.9551
Jul 1, 2024115.10115.10115.10114.85114.85239
Jun 28, 2024115.00115.43115.00115.30115.305,318
Jun 27, 2024114.70114.70114.00114.35114.3598,656
Jun 26, 2024113.00113.00112.30112.65112.65457
Jun 25, 2024112.10112.48112.10112.35112.35452
Jun 24, 2024111.40111.50111.16111.65111.6542,491
Jun 21, 2024110.10111.02110.05110.05110.0521,064
Jun 20, 2024112.10112.10112.10112.35112.35316
Jun 19, 2024113.32113.32113.32113.55113.553,372
Jun 18, 2024114.10114.10113.90114.25114.25828
Jun 17, 2024115.04115.04115.04114.80114.80869
Jun 14, 2024113.40113.40113.40114.05114.0534,219
Jun 13, 2024114.05114.05114.05114.05114.05-
Jun 12, 2024114.12114.12114.12114.60114.60942
Jun 11, 2024114.25114.25114.25114.25114.25-
Jun 10, 2024115.20115.20115.14115.55115.5520,832
Jun 7, 2024116.30116.30116.20116.35116.3530,501
Jun 6, 2024115.70115.70115.70115.70115.70-
Jun 5, 2024114.00114.00113.89114.35114.3546,866
Jun 4, 2024112.80113.63112.45112.65112.6568,938
Jun 3, 2024115.60115.60115.60114.20114.20506
May 31, 2024115.20115.20114.57114.35114.3525,268
May 30, 2024114.08114.34112.98113.55113.557,367
May 29, 2024115.00115.00114.80114.80114.8026,998
May 28, 2024116.80117.43116.70117.05117.0534,872
May 24, 2024119.80119.85118.80119.20119.2043,439
May 23, 2024119.75119.75119.75119.75119.75-
May 22, 2024119.90119.90119.90119.90119.90-
May 21, 2024119.90120.28119.90120.40120.4020,275
May 20, 2024122.00122.00122.00121.75121.757,039
May 17, 2024121.10121.20121.10120.75120.7532,753
May 16, 2024121.90121.90120.88121.40121.4029,261
May 15, 2024121.10121.10121.03121.05121.0523,200
May 14, 2024122.15122.15122.15122.15122.15-
May 13, 2024122.06122.06122.06121.90121.9068
May 10, 2024121.35121.35121.35121.35121.35-
May 9, 2024123.70123.70122.88123.35123.351,609

Related Tickers