DBX MSCI Philippines Etf $ Historic Prices

 
     
Date Open High Low Close Volume
Jun 25, 2019 1.98 1.98 1.98 1.99 120
Jun 24, 2019 1.99 2.00 1.98 2.00 86,094
Jun 21, 2019 0.00 0.00 0.00 1.98 0
Jun 20, 2019 1.96 1.97 1.96 1.98 8,577
Jun 19, 2019 1.94 1.94 1.94 1.94 5,456
Jun 18, 2019 1.92 1.94 1.91 1.94 315,694
Jun 17, 2019 1.90 1.90 1.90 1.90 30,000
Jun 14, 2019 1.93 1.93 1.92 1.91 222,673
Jun 13, 2019 1.95 1.95 1.94 1.94 233,174
Jun 12, 2019 0.00 0.00 0.00 1.94 0
Jun 11, 2019 1.96 1.96 1.96 1.96 70,000
Jun 10, 2019 1.94 1.94 1.94 1.94 23,999
Jun 7, 2019 1.94 1.94 1.94 1.95 1,741
Jun 6, 2019 1.94 1.94 1.94 1.94 23,805
Jun 5, 2019 0.00 0.00 0.00 1.94 0
Jun 4, 2019 1.94 1.94 1.93 1.94 24,917
Jun 3, 2019 0.00 0.00 0.00 1.98 0
May 31, 2019 0.00 0.00 0.00 1.94 0
May 30, 2019 1.90 1.90 1.90 1.91 100,000
May 29, 2019 1.87 1.87 1.87 1.88 72,278
May 28, 2019 1.86 1.86 1.86 1.86 142,106
May 27, 2019 0.00 0.00 0.00 1.85 0
May 24, 2019 0.00 0.00 0.00 1.85 0
May 23, 2019 1.85 1.85 1.85 1.86 152,398
May 22, 2019 0.00 0.00 0.00 1.87 0
May 21, 2019 1.85 1.85 1.85 1.85 1,000
May 20, 2019 1.81 0.00 0.00 1.81 0
May 17, 2019 1.81 1.81 1.81 1.81 370
May 16, 2019 0.00 0.00 0.00 1.80 0
May 15, 2019 1.81 1.82 1.81 1.82 15,278
May 14, 2019 1.83 1.83 1.83 1.83 4,922
May 13, 2019 1.83 1.83 1.81 1.79 189,725
May 10, 2019 0.00 0.00 0.00 1.83 0
May 9, 2019 1.85 1.85 1.85 1.83 22,819
May 8, 2019 1.88 1.89 1.88 1.88 85,575
May 7, 2019 1.92 1.92 1.90 1.88 48,710
May 6, 2019 1.94 0.00 0.00 1.95 0
May 3, 2019 1.94 1.94 1.94 1.95 53,525
May 2, 2019 0.00 0.00 0.00 1.92 0
May 1, 2019 0.00 0.00 0.00 1.93 0
Apr 30, 2019 1.92 1.92 1.92 1.92 53,522
Apr 29, 2019 0.00 0.00 0.00 1.90 0
Apr 26, 2019 0.00 0.00 0.00 1.91 0
Apr 25, 2019 1.90 1.90 1.89 1.90 50,818
Apr 24, 2019 0.00 0.00 0.00 1.88 0
Apr 23, 2019 0.00 0.00 0.00 1.90 0
Apr 22, 2019 0.00 0.00 0.00 1.91 0
Apr 19, 2019 0.00 0.00 0.00 1.91 0
Apr 18, 2019 0.00 0.00 0.00 1.91 0
Apr 17, 2019 1.90 1.91 1.90 1.91 46,143
Showing 1 to 50 of 261