Xtr MSCI Philippines UCITS ETF 1C Index (I1S3)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0896 | -5.78325695475 | 1.5493 | 1.5497 | 1.4578 | 0 | 0 | IX |
| 4 | -0.0617 | -4.05547522019 | 1.5214 | 1.5513 | 1.4569 | 0 | 0 | IX |
| 12 | -0.2706 | -15.638906548 | 1.7303 | 1.7365 | 1.4569 | 0 | 0 | IX |
| 26 | -0.0622 | -4.08699651751 | 1.5219 | 1.8214 | 1.4566 | 0 | 0 | IX |
| 52 | -0.123 | -7.7715296645 | 1.5827 | 1.8214 | 1.3914 | 0 | 0 | IX |
| 156 | -0.0892 | -5.7589256892 | 1.5489 | 1.8214 | 1.3585 | 0 | 0 | IX |
| 260 | -0.0892 | -5.7589256892 | 1.5489 | 1.8214 | 1.3585 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 1.4849 | -0.01 | -0.72 | 1.4934 | 1.4943 | 1.4746 | 0 |
| 1736530200 | 1.4956 | -0.01 | -0.87 | 1.5083 | 1.5172 | 1.4886 | 0 |
| 1736443800 | 1.5088 | 0 | 0.21 | 1.5035 | 1.5148 | 1.5032 | 0 |
| 1736357400 | 1.5056 | -0.03 | -1.90 | 1.54 | 1.54 | 1.4979 | 0 |
| 1736271000 | 1.5347 | -0.01 | -0.77 | 1.5492999 | 1.5497 | 1.5228 | 0 |
| 1736184600 | 1.5466 | 0.01 | 0.71 | 1.5414 | 1.5512999 | 1.5327 | 0 |
| 1735925400 | 1.5357 | 0.02 | 1.48 | 1.5183 | 1.5371999 | 1.5183 | 0 |
| 1735839000 | 1.5133 | 0.01 | 0.67 | 1.4993 | 1.5366 | 1.4993 | 0 |
| 1735579800 | 1.5032 | -0 | -0.25 | 1.5062 | 1.5182 | 1.5006 | 0 |
| 1735320600 | 1.5068999 | 0.02 | 1.32 | 1.4896 | 1.5169 | 1.489 | 0 |
| 1734975000 | 1.4872 | 0 | 0.14 | 1.4827 | 1.4973 | 1.465 | 0 |
| 1734715800 | 1.4851 | 0.02 | 1.45 | 1.4655 | 1.4907999 | 1.4643 | 0 |
| 1734629400 | 1.4639 | -0.02 | -1.53 | 1.4761 | 1.484 | 1.4569 | 0 |
| 1734543000 | 1.4866 | -0.01 | -0.38 | 1.4917 | 1.496 | 1.4831 | 0 |
| 1734456600 | 1.4922 | -0.03 | -2.00 | 1.5214 | 1.5218 | 1.4859 | 0 |
| 1734370200 | 1.5226 | -0 | -0.09 | 1.5246 | 1.5315 | 1.5174 | 0 |
| 1734111000 | 1.5239 | -0.02 | -1.12 | 1.5270999 | 1.5341 | 1.5164 | 0 |
| 1734024600 | 1.5411999 | -0.01 | -0.80 | 1.5549 | 1.5558 | 1.5364 | 0 |
| 1733938200 | 1.5536 | -0.01 | -0.37 | 1.5568 | 1.5615 | 1.5424 | 0 |
| 1733851800 | 1.5593999 | -0.01 | -0.35 | 1.5608 | 1.57 | 1.5524 | 0 |
| 1733765400 | 1.5649 | -0 | -0.06 | 1.5653 | 1.5738 | 1.5581 | 0 |
| 1733506200 | 1.5659 | -0 | -0.17 | 1.5712 | 1.5794 | 1.5627 | 0 |
| 1733419800 | 1.5686 | 0 | 0.14 | 1.5529 | 1.5734999 | 1.5529 | 0 |
| 1733333400 | 1.5664 | 0.01 | 0.73 | 1.5546 | 1.5711 | 1.5542 | 0 |
| 1733247000 | 1.555 | -0.01 | -0.42 | 1.5634999 | 1.567 | 1.5449 | 0 |
| 1733160600 | 1.5615 | 0.02 | 1.49 | 1.5327 | 1.5642 | 1.5318 | 0 |
| 1732901400 | 1.5386 | -0 | -0.14 | 1.5448 | 1.545 | 1.5248 | 0 |
| 1732815000 | 1.5408 | 0 | 0.25 | 1.5314 | 1.541 | 1.5266 | 0 |
| 1732728600 | 1.5369 | -0.03 | -1.85 | 1.5687 | 1.5691 | 1.5317 | 0 |
| 1732642200 | 1.5658 | 0 | 0.24 | 1.5627 | 1.5717 | 1.5562 | 0 |
| 1732555800 | 1.5621 | 0.01 | 0.55 | 1.5613999 | 1.5818 | 1.5613999 | 0 |
| 1732296600 | 1.5536 | -0.02 | -1.00 | 1.5712 | 1.5725 | 1.5502 | 0 |
| 1732210200 | 1.5693 | -0.01 | -0.37 | 1.5778 | 1.5795999 | 1.5552999 | 0 |
| 1732123800 | 1.5751 | 0.02 | 1.15 | 1.5575 | 1.5921 | 1.5572999 | 0 |
| 1732037400 | 1.5572 | 0.01 | 0.36 | 1.5525 | 1.565 | 1.5436 | 0 |
| 1731951000 | 1.5516 | 0.03 | 1.91 | 1.523 | 1.5526 | 1.5227 | 0 |
| 1731691800 | 1.5225 | 0.01 | 0.83 | 1.5079 | 1.5344 | 1.5076 | 0 |
| 1731605400 | 1.51 | -0.03 | -2.16 | 1.5404 | 1.5411 | 1.4965 | 0 |
| 1731519000 | 1.5432999 | -0.03 | -2.17 | 1.5784 | 1.5786 | 1.5412999 | 0 |
| 1731432600 | 1.5774999 | -0.03 | -1.56 | 1.5994 | 1.6002 | 1.5649 | 0 |
| 1731346200 | 1.6025 | -0.01 | -0.41 | 1.6041 | 1.6047 | 1.5935999 | 0 |
| 1731087000 | 1.6091 | -0.02 | -1.01 | 1.6233 | 1.6266 | 1.6053 | 0 |
| 1731000600 | 1.6255 | -0.02 | -1.32 | 1.6327 | 1.6327 | 1.6002 | 0 |
| 1730914200 | 1.6473 | -0.04 | -2.17 | 1.6555 | 1.6618 | 1.6412 | 0 |
| 1730827800 | 1.6838 | 0.03 | 1.92 | 1.652 | 1.6865 | 1.6517 | 0 |
| 1730741400 | 1.652 | -0 | -0.20 | 1.6617 | 1.6621 | 1.6456 | 0 |
| 1730482200 | 1.6553 | 0 | 0.16 | 1.6541999 | 1.6697 | 1.6497 | 0 |
| 1730395800 | 1.6527 | -0.03 | -1.74 | 1.6821 | 1.6823 | 1.6469 | 0 |
| 1730309400 | 1.682 | -0 | -0.07 | 1.6871 | 1.6929 | 1.6713 | 0 |
| 1730223000 | 1.6832 | -0.02 | -1.45 | 1.7066 | 1.7071 | 1.6748 | 0 |
| 1730136600 | 1.7079 | 0.01 | 0.36 | 1.7004 | 1.7096 | 1.6962 | 0 |
| 1729873800 | 1.7017 | 0 | 0.11 | 1.7018 | 1.7061 | 1.688 | 0 |
| 1729787400 | 1.6998 | -0 | -0.05 | 1.7012 | 1.7076 | 1.6866 | 0 |
| 1729701000 | 1.7007 | -0.04 | -2.02 | 1.733 | 1.7331 | 1.6953 | 0 |
| 1729614600 | 1.7357 | 0.01 | 0.31 | 1.7303 | 1.7365 | 1.7263 | 0 |
| 1729528200 | 1.7303 | -0.01 | -0.76 | 1.7432 | 1.7438 | 1.724 | 0 |
| 1729269000 | 1.7436 | -0.01 | -0.38 | 1.7512 | 1.7563 | 1.7389 | 0 |
| 1729182600 | 1.7502 | -0 | -0.18 | 1.7502 | 1.7515 | 1.7364 | 0 |
| 1729096200 | 1.7534 | -0 | -0.19 | 1.7526 | 1.7541 | 1.734 | 0 |
| 1729009800 | 1.7568 | 0.02 | 0.99 | 1.7369 | 1.7598 | 1.7363 | 0 |
| 1728923400 | 1.7395 | 0 | 0.02 | 1.7306 | 1.7504 | 1.7184 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
