X MSCI Philippines ETF 1C (XPHI.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 11:42AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.5410 | 1.5410 | 1.5360 | 1.5360 | 1.5360 | 6,001 |
| 01 May 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 30 Apr 2024 | 1.5430 | 1.5430 | 1.5250 | 1.5395 | 1.5395 | 349,225 |
| 29 Apr 2024 | 1.5585 | 1.5585 | 1.5585 | 1.5585 | 1.5585 | - |
| 26 Apr 2024 | 1.5250 | 1.5280 | 1.5250 | 1.5160 | 1.5160 | 16,787 |
| 25 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5065 | 1.5065 | 340 |
| 24 Apr 2024 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | 1.5120 | - |
| 23 Apr 2024 | 1.5000 | 1.5000 | 1.4980 | 1.4980 | 1.4980 | 362 |
| 22 Apr 2024 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | - |
| 19 Apr 2024 | 1.4830 | 1.4830 | 1.4830 | 1.4915 | 1.4915 | 2,925 |
| 18 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 17 Apr 2024 | 1.4920 | 1.4920 | 1.4920 | 1.4880 | 1.4880 | 2,153 |
| 16 Apr 2024 | 1.4896 | 1.4896 | 1.4896 | 1.4920 | 1.4920 | 1,760 |
| 15 Apr 2024 | 1.5285 | 1.5285 | 1.5285 | 1.5285 | 1.5285 | - |
| 12 Apr 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5485 | 1.5485 | 4,486 |
| 11 Apr 2024 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | - |
| 10 Apr 2024 | 1.5735 | 1.5735 | 1.5735 | 1.5735 | 1.5735 | - |
| 09 Apr 2024 | 1.5980 | 1.5980 | 1.5946 | 1.5875 | 1.5875 | 5,507 |
| 08 Apr 2024 | 1.5870 | 1.5870 | 1.5770 | 1.5830 | 1.5830 | 25,275 |
| 05 Apr 2024 | 1.5725 | 1.5725 | 1.5725 | 1.5725 | 1.5725 | - |
| 04 Apr 2024 | 1.6020 | 1.6170 | 1.6020 | 1.6170 | 1.6170 | 48,386 |
| 03 Apr 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6250 | 1.6250 | 7,148 |
| 02 Apr 2024 | 1.6360 | 1.6360 | 1.6360 | 1.6365 | 1.6365 | 10,666 |
| 28 Mar 2024 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | - |
| 27 Mar 2024 | 1.6305 | 1.6305 | 1.6305 | 1.6305 | 1.6305 | - |
| 26 Mar 2024 | 1.6290 | 1.6360 | 1.6290 | 1.6205 | 1.6205 | 14,026 |
| 25 Mar 2024 | 1.6170 | 1.6170 | 1.6080 | 1.6240 | 1.6240 | 5,936 |
| 22 Mar 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
| 21 Mar 2024 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | - |
| 20 Mar 2024 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | 1.6270 | - |
| 19 Mar 2024 | 1.6360 | 1.6360 | 1.6360 | 1.6410 | 1.6410 | 73 |
| 18 Mar 2024 | 1.6435 | 1.6435 | 1.6435 | 1.6435 | 1.6435 | - |
| 15 Mar 2024 | 1.6410 | 1.6410 | 1.6410 | 1.6320 | 1.6320 | 123 |
| 14 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6645 | 1.6645 | 357 |
| 13 Mar 2024 | 1.6670 | 1.6670 | 1.6670 | 1.6730 | 1.6730 | 10,075 |
| 12 Mar 2024 | 1.6564 | 1.6564 | 1.6564 | 1.6605 | 1.6605 | 3,095 |
| 11 Mar 2024 | 1.6445 | 1.6445 | 1.6445 | 1.6500 | 1.6500 | 3,231 |
| 08 Mar 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6600 | 1.6600 | 50,154 |
| 07 Mar 2024 | 1.6130 | 1.6320 | 1.6130 | 1.6375 | 1.6375 | 60,057 |
| 06 Mar 2024 | 1.6350 | 1.6360 | 1.6260 | 1.6340 | 1.6340 | 402,339 |
| 05 Mar 2024 | 1.6260 | 1.6377 | 1.6260 | 1.6315 | 1.6315 | 2,082 |
| 04 Mar 2024 | 1.6455 | 1.6455 | 1.6455 | 1.6455 | 1.6455 | - |
| 01 Mar 2024 | 1.6360 | 1.6360 | 1.6360 | 1.6435 | 1.6435 | 3,393 |
| 29 Feb 2024 | 1.6350 | 1.6350 | 1.6220 | 1.6375 | 1.6375 | 3,982 |
| 28 Feb 2024 | 1.6215 | 1.6215 | 1.6215 | 1.6215 | 1.6215 | - |
| 27 Feb 2024 | 1.6190 | 1.6333 | 1.6190 | 1.6245 | 1.6245 | 8,424 |
| 26 Feb 2024 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | - |
| 23 Feb 2024 | 1.6350 | 1.6442 | 1.6350 | 1.6505 | 1.6505 | 23,098 |
| 22 Feb 2024 | 1.6425 | 1.6425 | 1.6425 | 1.6425 | 1.6425 | - |
| 21 Feb 2024 | 1.6340 | 1.6372 | 1.6340 | 1.6390 | 1.6390 | 31,577 |
| 20 Feb 2024 | 1.6285 | 1.6285 | 1.6285 | 1.6285 | 1.6285 | - |
| 19 Feb 2024 | 1.6130 | 1.6130 | 1.6130 | 1.6130 | 1.6130 | - |
| 16 Feb 2024 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | - |
| 15 Feb 2024 | 1.6400 | 1.6400 | 1.6390 | 1.6355 | 1.6355 | 253 |
| 14 Feb 2024 | 1.6269 | 1.6269 | 1.6269 | 1.6225 | 1.6225 | 3,201 |
| 13 Feb 2024 | 1.5935 | 1.5935 | 1.5935 | 1.5935 | 1.5935 | - |
| 12 Feb 2024 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | - |
| 09 Feb 2024 | 1.6200 | 1.6270 | 1.6200 | 1.6170 | 1.6170 | 3,947 |
| 08 Feb 2024 | 1.6230 | 1.6230 | 1.6190 | 1.6150 | 1.6150 | 60,566 |
| 07 Feb 2024 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | - |
| 06 Feb 2024 | 1.5910 | 1.5910 | 1.5910 | 1.5930 | 1.5930 | 395 |
| 05 Feb 2024 | 1.5780 | 1.5780 | 1.5750 | 1.5765 | 1.5765 | 84,691 |
| 02 Feb 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5755 | 1.5755 | 5,013 |
| 01 Feb 2024 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | - |
| 31 Jan 2024 | 1.5705 | 1.5705 | 1.5705 | 1.5705 | 1.5705 | - |
| 30 Jan 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
| 29 Jan 2024 | 1.5495 | 1.5495 | 1.5495 | 1.5495 | 1.5495 | - |
| 26 Jan 2024 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | 1.5710 | - |
| 25 Jan 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
| 24 Jan 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5725 | 1.5725 | 363 |
| 23 Jan 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5595 | 1.5595 | 8,000 |
| 22 Jan 2024 | 1.5460 | 1.5550 | 1.5460 | 1.5525 | 1.5525 | 10,650 |
| 19 Jan 2024 | 1.5395 | 1.5395 | 1.5395 | 1.5395 | 1.5395 | - |
| 18 Jan 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
| 17 Jan 2024 | 1.5555 | 1.5555 | 1.5555 | 1.5555 | 1.5555 | - |
| 16 Jan 2024 | 1.5765 | 1.5765 | 1.5765 | 1.5765 | 1.5765 | - |
| 15 Jan 2024 | 1.5805 | 1.5805 | 1.5805 | 1.5805 | 1.5805 | - |
| 12 Jan 2024 | 1.5730 | 1.5980 | 1.5730 | 1.5830 | 1.5830 | 6,821 |
| 11 Jan 2024 | 1.5840 | 1.5840 | 1.5620 | 1.5570 | 1.5570 | 9,003 |
| 10 Jan 2024 | 1.5535 | 1.5535 | 1.5535 | 1.5535 | 1.5535 | - |
| 09 Jan 2024 | 1.5590 | 1.5590 | 1.5590 | 1.5660 | 1.5660 | 10,115 |
| 08 Jan 2024 | 1.5935 | 1.5935 | 1.5935 | 1.5935 | 1.5935 | - |
| 05 Jan 2024 | 1.5865 | 1.5865 | 1.5865 | 1.5865 | 1.5865 | - |
| 04 Jan 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
| 03 Jan 2024 | 1.5405 | 1.5405 | 1.5405 | 1.5405 | 1.5405 | - |
| 02 Jan 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | - |
| 29 Dec 2023 | 1.5395 | 1.5395 | 1.5395 | 1.5395 | 1.5395 | - |
| 28 Dec 2023 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | - |
| 27 Dec 2023 | 1.5210 | 1.5210 | 1.5210 | 1.5390 | 1.5390 | 270 |
| 22 Dec 2023 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
| 21 Dec 2023 | 1.5420 | 1.5420 | 1.5280 | 1.5430 | 1.5430 | 4,147 |
| 20 Dec 2023 | 1.5405 | 1.5405 | 1.5405 | 1.5405 | 1.5405 | - |
| 19 Dec 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 18 Dec 2023 | 1.5290 | 1.5300 | 1.5290 | 1.5255 | 1.5255 | 61,785 |
| 15 Dec 2023 | 1.5245 | 1.5245 | 1.5245 | 1.5245 | 1.5245 | - |
| 14 Dec 2023 | 1.5070 | 1.5070 | 1.5070 | 1.5235 | 1.5235 | 35,587 |
| 13 Dec 2023 | 1.4750 | 1.4750 | 1.4750 | 1.4725 | 1.4725 | 33,644 |
| 12 Dec 2023 | 1.4870 | 1.4870 | 1.4870 | 1.4870 | 1.4870 | - |
| 11 Dec 2023 | 1.4660 | 1.4660 | 1.4640 | 1.4800 | 1.4800 | 131,941 |
| 08 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.