Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

DBX MSCI Philippines Etf $ Historic Prices

 
     
Date Open High Low Close Volume
Oct 18, 2019 1.92 1.92 1.92 1.93 12,045
Oct 17, 2019 1.94 1.94 1.94 1.94 3,489
Oct 16, 2019 0.00 0.00 0.00 1.92 0
Oct 15, 2019 1.91 1.91 1.90 1.91 12,675
Oct 14, 2019 1.92 1.92 1.92 1.92 20,000
Oct 11, 2019 1.91 1.92 1.91 1.93 62,260
Oct 10, 2019 1.88 1.88 1.87 1.89 23,189
Oct 9, 2019 1.86 1.87 1.86 1.86 174,972
Oct 8, 2019 1.86 1.86 1.85 1.85 350,997
Oct 7, 2019 1.87 1.87 1.87 1.86 20,000
Oct 4, 2019 1.85 1.87 1.85 1.87 96,441
Oct 3, 2019 1.82 1.82 1.82 1.82 12,670
Oct 2, 2019 1.83 1.83 1.82 1.81 37,377
Oct 1, 2019 1.86 1.86 1.86 1.85 17,339
Sep 30, 2019 1.87 1.88 1.87 1.88 54,927
Sep 27, 2019 1.87 1.89 1.87 1.88 3,150
Sep 26, 2019 1.88 1.88 1.88 1.88 23,574
Sep 25, 2019 0.00 0.00 0.00 1.87 0
Sep 24, 2019 1.89 1.89 1.89 1.88 1
Sep 23, 2019 1.89 0.00 0.00 1.88 0
Sep 20, 2019 1.89 1.90 1.89 1.89 23,616
Sep 19, 2019 1.90 1.90 1.90 1.89 6,428
Sep 18, 2019 0.00 0.00 0.00 1.89 42,560
Sep 17, 2019 1.90 1.91 1.90 1.91 11,426
Sep 16, 2019 1.90 1.90 1.90 1.92 12,106
Sep 13, 2019 0.00 0.00 0.00 1.92 0
Sep 12, 2019 1.90 1.92 1.90 1.92 67,367
Sep 11, 2019 1.90 1.90 1.90 1.91 8,750
Sep 10, 2019 1.89 1.90 1.89 1.90 25,977
Sep 9, 2019 1.91 1.91 1.91 1.92 2,823
Sep 6, 2019 1.90 1.91 1.90 1.91 11,965
Sep 5, 2019 1.90 1.90 1.90 1.90 24,396
Sep 4, 2019 1.88 1.88 1.88 1.88 65,486
Sep 3, 2019 1.87 1.88 1.86 1.88 30,065
Sep 2, 2019 1.89 1.89 1.89 1.89 12,369
Aug 30, 2019 1.92 1.92 1.90 1.90 75,832
Aug 29, 2019 1.89 1.89 1.89 1.89 2,757
Aug 28, 2019 0.00 0.00 0.00 1.87 0
Aug 27, 2019 1.85 1.86 1.85 1.86 208,498
Aug 26, 2019 1.87 0.00 0.00 1.84 0
Aug 22, 2019 1.86 1.87 1.86 1.86 117,139
Aug 21, 2019 1.89 1.89 1.89 1.89 70,622
Aug 20, 2019 1.88 1.89 1.88 1.88 40,199
Aug 19, 2019 1.88 1.89 1.88 1.87 312,475
Aug 16, 2019 1.87 1.87 1.86 1.87 26,539
Aug 15, 2019 1.84 1.84 1.84 1.83 12,694
Aug 14, 2019 1.87 1.87 1.83 1.85 122,465
Aug 13, 2019 1.83 1.86 1.83 1.86 118,610
Aug 12, 2019 1.88 0.00 0.00 1.86 0
Aug 9, 2019 1.88 1.88 1.88 1.88 121,809
Showing 1 to 50 of 260