DBX MSCI Philippines Etf $ Historic Prices

 
     
Date Open High Low Close Volume
Feb 15, 2019 1.87 1.89 1.87 1.89 12,499
Feb 14, 2019 1.89 1.89 1.89 1.87 71,092
Feb 13, 2019 1.88 1.89 1.88 1.87 2,549
Feb 12, 2019 1.91 1.93 1.91 1.91 8,168
Feb 11, 2019 1.93 1.93 1.93 1.93 6,659
Feb 8, 2019 1.94 1.94 1.93 1.91 89,277
Feb 7, 2019 1.94 1.94 1.93 1.92 58,653
Feb 6, 2019 1.93 1.93 1.93 1.92 101,083
Feb 5, 2019 0.00 0.00 0.00 1.95 0
Feb 4, 2019 1.90 1.92 1.90 1.93 26,855
Feb 1, 2019 1.92 1.92 1.92 1.93 13,945
Jan 31, 2019 1.91 1.92 1.91 1.92 79,758
Jan 30, 2019 1.90 1.90 1.89 1.89 91,785
Jan 29, 2019 0.00 0.00 0.00 1.91 0
Jan 28, 2019 1.90 1.90 1.90 1.91 71,185
Jan 25, 2019 1.91 1.91 1.91 1.92 21,911
Jan 24, 2019 0.00 0.00 0.00 1.92 500
Jan 23, 2019 0.00 0.00 0.00 1.90 0
Jan 22, 2019 1.89 1.90 1.89 1.90 122,495
Jan 21, 2019 1.89 1.89 1.89 1.91 42,749
Jan 18, 2019 0.00 0.00 0.00 1.93 0
Jan 17, 2019 0.00 0.00 0.00 1.89 0
Jan 16, 2019 1.88 1.88 1.87 1.89 73,893
Jan 15, 2019 1.91 1.91 1.90 1.91 138,557
Jan 14, 2019 1.91 1.91 1.91 1.92 82,998
Jan 11, 2019 0.00 0.00 0.00 1.89 0
Jan 10, 2019 0.00 0.00 0.00 1.92 0
Jan 9, 2019 0.00 0.00 0.00 1.91 0
Jan 8, 2019 1.84 1.84 1.84 1.84 26,600
Jan 7, 2019 1.86 1.86 1.85 1.85 56,400
Jan 4, 2019 1.84 1.84 1.84 1.87 11,940
Jan 3, 2019 1.80 1.80 1.80 1.80 52,850
Jan 2, 2019 1.79 1.79 1.79 1.79 319,552
Jan 1, 2019 0.00 0.00 0.00 1.78 0
Dec 31, 2018 0.00 0.00 0.00 1.78 0
Dec 28, 2018 0.00 0.00 0.00 1.77 0
Dec 27, 2018 0.00 0.00 0.00 1.74 0
Dec 26, 2018 1.74 1.74 1.74 1.73 40,860
Dec 25, 2018 1.74 1.74 1.74 1.73 40,860
Dec 24, 2018 1.74 1.74 1.74 1.73 40,860
Dec 21, 2018 0.00 0.00 0.00 1.75 0
Dec 20, 2018 1.76 1.76 1.76 1.76 70,787
Dec 19, 2018 0.00 0.00 0.00 1.77 3,522
Dec 18, 2018 1.73 1.74 1.73 1.75 38,438
Dec 17, 2018 0.00 0.00 0.00 1.76 0
Dec 14, 2018 1.75 1.75 1.75 1.76 5,350
Dec 13, 2018 1.76 1.76 1.76 1.77 71,989
Dec 12, 2018 1.76 1.76 1.76 1.77 42,700
Dec 11, 2018 1.75 1.75 1.75 1.74 500
Dec 10, 2018 0.00 0.00 0.00 1.70 0
Showing 1 to 50 of 260