Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI Pakistan ETF (NY: PAK )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 20.02 20.27 20.02 20.15 8,958 +0.41(+2.06%)
Apr 29, 2020 19.47 19.82 19.47 19.75 8,250 +0.70(+3.69%)
Apr 28, 2020 18.48 19.12 18.38 19.04 6,517 +14.33(+303.95%)
Apr 27, 2020 4.723 4.740 4.664 4.714 19,295 -0.05(-1.07%)
Apr 24, 2020 4.850 4.850 4.740 4.765 47,024 -0.02(-0.35%)
Apr 23, 2020 4.807 4.850 4.748 4.782 52,547 +0.04(+0.89%)
Apr 22, 2020 4.790 4.858 4.622 4.740 26,554 +0.13(+2.75%)
Apr 21, 2020 4.638 4.638 4.579 4.613 38,567 -0.14(-3.02%)
Apr 20, 2020 4.824 4.875 4.740 4.757 97,558 +0.07(+1.44%)
Apr 17, 2020 4.697 4.763 4.630 4.689 52,814 +0.19(+4.14%)
Apr 16, 2020 4.418 4.511 4.401 4.503 54,034 +0.09(+2.11%)
Apr 15, 2020 4.426 4.426 4.367 4.410 22,589 -0.04(-0.95%)
Apr 14, 2020 4.359 4.570 4.333 4.452 18,145 +0.17(+3.95%)
Apr 13, 2020 4.350 4.376 4.206 4.283 149,994 -0.25(-5.42%)
Apr 09, 2020 4.469 4.638 4.342 4.528 137,411 +0.19(+4.29%)
Apr 08, 2020 4.384 4.384 4.274 4.342 80,292 +0.01(+0.20%)
Apr 07, 2020 4.426 4.443 4.300 4.333 31,735 +0.03(+0.59%)
Apr 06, 2020 4.359 4.359 4.240 4.308 48,605 -0.06(-1.36%)
Apr 03, 2020 4.376 4.393 4.287 4.367 52,577 +0.04(+0.98%)
Apr 02, 2020 4.232 4.443 4.134 4.325 82,328 +0.25(+6.02%)
Apr 01, 2020 4.113 4.113 4.029 4.079 69,987 -0.03(-0.82%)
Mar 31, 2020 4.232 4.232 4.071 4.113 42,384 +0.05(+1.25%)
Mar 30, 2020 4.198 4.198 4.020 4.063 34,482 -0.07(-1.64%)
Mar 27, 2020 4.223 4.223 3.961 4.130 135,757 -0.02(-0.56%)
Mar 26, 2020 4.063 4.232 4.054 4.153 87,631 -0.04(-0.86%)
Mar 25, 2020 4.189 4.274 4.079 4.189 222,731 -0.20(-4.62%)
Mar 24, 2020 4.274 4.570 4.232 4.393 449,166 +0.25(+6.13%)
Mar 23, 2020 4.316 4.325 4.063 4.139 221,271 -0.19(-4.49%)
Mar 20, 2020 4.359 4.570 4.228 4.333 46,552 +0.17(+4.06%)
Mar 19, 2020 3.800 4.570 3.800 4.164 179,128 -0.14(-3.34%)
Mar 18, 2020 4.452 4.452 4.232 4.308 69,776 -0.37(-7.96%)
Mar 17, 2020 4.697 4.850 4.570 4.680 199,039 -0.08(-1.78%)
Mar 16, 2020 4.900 4.900 4.630 4.765 114,786 -0.39(-7.55%)
Mar 13, 2020 5.070 5.408 5.036 5.154 108,109 +0.13(+2.53%)
Mar 12, 2020 5.205 5.255 4.968 5.027 174,388 -0.52(-9.31%)
Mar 11, 2020 5.620 5.637 5.544 5.544 111,250 -0.07(-1.21%)
Mar 10, 2020 5.527 5.645 5.501 5.611 74,325 +0.27(+5.07%)
Mar 09, 2020 5.688 5.688 5.154 5.341 224,281 -0.67(-11.13%)
Mar 06, 2020 6.043 6.102 5.950 6.009 126,186 -0.09(-1.53%)
Mar 05, 2020 6.136 6.136 6.068 6.102 140,862 +0.01(+0.14%)
Mar 04, 2020 6.145 6.145 6.069 6.094 15,947 +0.03(+0.56%)
Mar 03, 2020 6.085 6.127 6.026 6.060 38,840 -0.02(-0.28%)
Mar 02, 2020 5.815 6.145 5.797 6.077 281,886 +0.38(+6.69%)
Feb 28, 2020 5.789 5.845 5.603 5.696 227,561 -0.19(-3.17%)
Feb 27, 2020 5.916 5.933 5.798 5.882 168,597 -0.13(-2.11%)
Feb 26, 2020 6.001 6.077 5.925 6.009 79,321 +0.06(+1.00%)
Feb 25, 2020 6.068 6.083 5.950 5.950 78,241 -0.12(-1.95%)
Feb 24, 2020 6.119 6.136 6.051 6.068 101,878 -0.22(-3.50%)
Feb 21, 2020 6.288 6.339 6.260 6.288 69,001 -0.07(-1.07%)
Feb 20, 2020 6.390 6.415 6.246 6.356 81,281 -0.03(-0.40%)
Feb 19, 2020 6.382 6.415 6.373 6.382 50,253 +0.04(+0.67%)
Feb 18, 2020 6.322 6.382 6.297 6.339 37,947 +0.04(+0.67%)
Feb 14, 2020 6.348 6.348 6.280 6.297 22,567 +0.00(+0.00%)
Feb 13, 2020 6.348 6.348 6.297 6.297 34,391 -0.01(-0.13%)
Feb 12, 2020 6.322 6.449 6.288 6.305 229,765 +0.10(+1.63%)
Feb 11, 2020 6.272 6.272 6.153 6.204 72,691 +0.09(+1.45%)
Feb 10, 2020 6.238 6.243 6.077 6.116 215,532 -0.16(-2.62%)
Feb 07, 2020 6.475 6.475 6.238 6.280 173,684 -0.22(-3.39%)
Feb 06, 2020 6.500 6.542 6.483 6.500 82,272 +0.00(+0.00%)
Feb 05, 2020 6.492 6.531 6.475 6.500 31,202 +0.06(+0.92%)
Feb 04, 2020 6.483 6.541 6.432 6.441 110,316 +0.15(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.