Xtrackers MSCI Philippines UCITS ETF 1C (XPHI.L) LSE
1.47
+0.023(+1.60%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
XPHI.L Historical Return
If you invested $1000 in Xtrackers MSCI Philippines UCITS ETF (XPHI.L) 10 years ago, it would be worth $704.33 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $823.03, while $1000 invested 1 year ago would be worth $893.29. This corresponds to total returns of -29.57%, -17.7%, -10.67%, respectively, with annualized returns of -3.44%, -3.82%, -10.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
XPHI.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 1.4 | 1.44 | 1.44 | 1.44 | 1.4 | 21,437 |
| May 29, 2026 | 1.43 | 1.44 | 1.44 | 1.44 | 1.42 | 47,403 |
| May 28, 2026 | 1.45 | 1.46 | 1.46 | 1.46 | 1.45 | 4,767 |
| May 26, 2026 | 1.47 | 1.47 | 1.47 | 1.48 | 1.47 | 102,740 |
| May 22, 2026 | 1.48 | 1.46 | 1.46 | 1.48 | 1.46 | 44,636 |
| May 21, 2026 | 1.48 | 1.47 | 1.47 | 1.48 | 1.47 | 11,000 |
| May 20, 2026 | 1.46 | 1.47 | 1.47 | 1.47 | 1.46 | 1,633 |
| May 19, 2026 | 1.46 | 1.45 | 1.45 | 1.46 | 1.45 | 41,629 |
| May 18, 2026 | 1.47 | 1.47 | 1.47 | 1.48 | 1.46 | 25,036 |
| May 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2,000 |
| May 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.47 | 252,850 |
| May 11, 2026 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 15,953 |
| May 08, 2026 | 1.5 | 1.51 | 1.51 | 1.51 | 1.5 | 27,541 |
| May 07, 2026 | 1.52 | 1.52 | 1.52 | 1.53 | 1.52 | 38,259 |
| May 06, 2026 | 1.48 | 1.5 | 1.5 | 1.51 | 1.48 | 243,696 |
| May 05, 2026 | 1.46 | 1.47 | 1.47 | 1.47 | 1.46 | 3,350 |
| April 29, 2026 | 1.46 | 1.45 | 1.45 | 1.46 | 1.45 | 11,098 |
| April 28, 2026 | 1.45 | 1.44 | 1.44 | 1.45 | 1.44 | 27,620 |
| April 27, 2026 | 1.47 | 1.47 | 1.47 | 1.48 | 1.47 | 41,854 |
| April 24, 2026 | 1.47 | 1.48 | 1.48 | 1.48 | 1.47 | 78,696 |
| April 22, 2026 | 1.51 | 1.5 | 1.5 | 1.51 | 1.5 | 106,573 |
| April 21, 2026 | 1.51 | 1.51 | 1.51 | 1.53 | 1.51 | 19,230 |
| April 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | 6,316 |
| April 17, 2026 | 1.51 | 1.54 | 1.54 | 1.54 | 1.51 | 66,200 |
| April 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 755 |
| April 15, 2026 | 1.53 | 1.52 | 1.52 | 1.53 | 1.52 | 6,000 |
| April 14, 2026 | 1.52 | 1.52 | 1.52 | 1.53 | 1.52 | 1,757 |
| April 13, 2026 | 1.52 | 1.51 | 1.51 | 1.52 | 1.51 | 11,568 |
| April 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4,591 |
| April 09, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6,000 |
| April 07, 2026 | 1.51 | 1.48 | 1.48 | 1.51 | 1.48 | 16,649 |
| April 01, 2026 | 1.49 | 1.5 | 1.5 | 1.5 | 1.49 | 8,556 |
| March 31, 2026 | -1 | -1 | 1.46 | -1 | -1 | 0 |
| March 30, 2026 | 1.45 | 1.44 | 1.44 | 1.45 | 1.4 | 3,223 |
| March 27, 2026 | 1.47 | 1.45 | 1.45 | 1.47 | 1.45 | 33,033 |
| March 26, 2026 | 1.49 | 1.48 | 1.48 | 1.49 | 1.48 | 1,000 |
| March 25, 2026 | -1 | -1 | 1.5 | -1 | -1 | 0 |
| March 24, 2026 | 1.48 | 1.47 | 1.47 | 1.48 | 1.47 | 19,534 |
| March 23, 2026 | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | 187,362 |
| March 20, 2026 | 1.48 | 1.48 | 1.47 | 1.49 | 1.48 | 12,486 |
| March 19, 2026 | 1.49 | 1.48 | 1.48 | 1.5 | 1.48 | 84,089 |
| March 18, 2026 | 1.52 | 1.49 | 1.49 | 1.52 | 1.49 | 138,572 |
| March 17, 2026 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 40 |
| March 16, 2026 | 1.48 | 1.49 | 1.49 | 1.49 | 1.48 | 31,121 |
| March 13, 2026 | 1.51 | 1.5 | 1.5 | 1.51 | 1.5 | 52,767 |
| March 12, 2026 | 1.53 | 1.5 | 1.5 | 1.53 | 1.5 | 191,564 |
| March 11, 2026 | 1.54 | 1.53 | 1.53 | 1.54 | 1.53 | 218,487 |
| March 10, 2026 | 1.55 | 1.54 | 1.54 | 1.55 | 1.54 | 101,754 |
| March 09, 2026 | 1.5 | 1.51 | 1.51 | 1.51 | 1.5 | 7,623 |
| March 06, 2026 | -1 | -1 | 1.55 | -1 | -1 | 0 |
| March 05, 2026 | 1.6 | 1.57 | 1.57 | 1.61 | 1.57 | 41,377 |
| March 04, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2,202 |
| March 03, 2026 | 1.62 | 1.6 | 1.6 | 1.62 | 1.6 | 104,320 |
| March 02, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0 |
| February 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0 |
| February 26, 2026 | 1.71 | 1.7 | 1.7 | 1.71 | 1.7 | 1,992 |
| February 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0 |
| February 24, 2026 | 1.67 | 1.68 | 1.68 | 1.68 | 1.67 | 1,841 |
| February 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1,000 |
| February 20, 2026 | -1 | -1 | 1.65 | -1 | -1 | 0 |
