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 (%)
Dec 30, 2016 8.656 8.656 8.656 0 +0.06(+0.75%)
Dec 29, 2016 8.691 8.691 8.567 8.592 40,108 +0.00(+0.06%)
Dec 28, 2016 8.557 8.666 8.463 8.587 69,276 +0.91(+11.84%)
Dec 27, 2016 7.655 7.739 7.655 7.678 4,754 +0.05(+0.69%)
Dec 23, 2016 7.625 7.625 7.625 0 -0.06(-0.79%)
Dec 22, 2016 7.669 7.691 7.599 7.686 28,453 -0.02(-0.28%)
Dec 21, 2016 7.734 7.734 7.646 7.708 23,923 -0.03(-0.45%)
Dec 20, 2016 7.695 7.760 7.656 7.743 63,434 +0.11(+1.43%)
Dec 19, 2016 7.656 7.682 7.617 7.634 28,627 +0.01(+0.17%)
Dec 16, 2016 7.608 7.625 7.564 7.621 32,347 +0.12(+1.63%)
Dec 15, 2016 7.481 7.551 7.481 7.499 36,492 -0.10(-1.32%)
Dec 14, 2016 7.651 7.651 7.526 7.599 34,014 +0.08(+1.04%)
Dec 13, 2016 7.429 7.534 7.429 7.521 15,120 +0.13(+1.71%)
Dec 12, 2016 7.429 7.429 7.355 7.394 36,412 -0.03(-0.47%)
Dec 09, 2016 7.350 7.460 7.347 7.429 9,249 +0.10(+1.31%)
Dec 08, 2016 7.320 7.333 7.289 7.333 6,196 +0.08(+1.14%)
Dec 07, 2016 7.294 7.300 7.158 7.250 44,424 +0.01(+0.18%)
Dec 06, 2016 7.294 7.294 7.154 7.237 14,540 +0.14(+1.90%)
Dec 05, 2016 7.185 7.185 7.084 7.102 17,974 +0.01(+0.18%)
Dec 02, 2016 7.071 7.111 6.993 7.089 12,874 +0.10(+1.37%)
Dec 01, 2016 6.988 7.015 6.968 6.993 50,327 +0.09(+1.35%)
Nov 30, 2016 6.925 6.925 6.892 6.900 6,592 -0.09(-1.31%)
Nov 29, 2016 6.991 6.991 6.991 6.991 1,432 -0.03(-0.46%)
Nov 28, 2016 7.028 7.045 7.023 7.023 2,125 +0.00(+0.00%)
Nov 25, 2016 7.023 7.023 7.023 7.023 1,375 +0.03(+0.42%)
Nov 23, 2016 6.994 6.994 6.994 0 +0.00(+0.02%)
Nov 21, 2016 6.992 171 +0.12(+1.71%)
Nov 18, 2016 6.927 6.927 6.875 6.875 14,416 -0.12(-1.68%)
Nov 17, 2016 7.002 7.002 6.980 6.993 1,499 +0.01(+0.19%)
Nov 16, 2016 6.980 6.980 6.980 6.980 3,264 -0.04(-0.62%)
Nov 15, 2016 6.980 7.023 6.980 7.023 1,169 +0.04(+0.57%)
Nov 14, 2016 6.980 7.009 6.975 6.983 10,959 -0.09(-1.22%)
Nov 11, 2016 7.039 7.070 7.039 7.070 2,319 +0.07(+0.97%)
Nov 10, 2016 7.001 7.031 7.001 7.001 3,227 +0.02(+0.31%)
Nov 09, 2016 6.999 6.999 6.945 6.980 7,502 -0.03(-0.50%)
Nov 08, 2016 6.980 7.014 6.953 7.014 55,134 +0.06(+0.81%)
Nov 07, 2016 6.949 6.958 6.905 6.958 23,263 +0.03(+0.49%)
Nov 04, 2016 6.875 6.924 6.875 6.924 827 -0.01(-0.18%)
Nov 03, 2016 6.980 6.980 6.891 6.936 5,996 -0.03(-0.38%)
Nov 02, 2016 6.945 6.962 6.945 6.962 3,507 +0.07(+1.08%)
Nov 01, 2016 6.871 6.903 6.864 6.888 5,233 +0.21(+3.14%)
Oct 31, 2016 6.679 6.679 6.679 6.679 229 -0.00(-0.07%)
Oct 28, 2016 6.668 6.683 6.657 6.683 2,129 +0.02(+0.33%)
Oct 27, 2016 6.626 6.674 6.583 6.661 3,307 +0.01(+0.20%)
Oct 26, 2016 6.679 6.707 6.635 6.648 23,765 -0.11(-1.68%)
Oct 25, 2016 6.792 6.792 6.762 6.762 25,963 -0.05(-0.73%)
Oct 24, 2016 6.811 6.811 6.811 6.811 1,274 -0.12(-1.68%)
Oct 20, 2016 6.927 6.927 6.927 6.927 82 +0.06(+0.83%)
Oct 19, 2016 6.857 6.871 6.849 6.871 1,895 +0.04(+0.64%)
Oct 18, 2016 6.857 6.857 6.827 6.827 2,356 -0.03(-0.45%)
Oct 17, 2016 6.857 6.857 6.857 6.857 7,872 -0.06(-0.82%)
Oct 14, 2016 6.914 6.914 6.914 6.914 1,432 -0.00(-0.06%)
Oct 13, 2016 6.897 6.919 6.897 6.919 1,604 +0.00(+0.01%)
Oct 12, 2016 6.980 6.980 6.918 6.918 1,888 +0.02(+0.36%)
Oct 11, 2016 6.990 6.990 6.893 6.893 3,094 -0.03(-0.49%)
Oct 10, 2016 6.936 6.945 6.914 6.927 12,617 -0.01(-0.13%)
Oct 07, 2016 6.940 6.940 6.936 6.936 1,070 -0.05(-0.72%)
Oct 05, 2016 6.984 6.986 6.980 6.986 119 -0.04(-0.53%)
Oct 04, 2016 6.979 7.023 6.979 7.023 4,369 +0.06(+0.90%)
Oct 03, 2016 6.940 6.961 6.940 6.961 4,048 +0.05(+0.74%)
Sep 30, 2016 6.897 6.914 6.897 6.910 2,762 +0.09(+1.29%)
Sep 29, 2016 6.871 6.871 6.797 6.822 3,660 -0.02(-0.27%)
Sep 28, 2016 6.840 6.840 6.840 6.840 2,503 -0.07(-1.01%)
Sep 27, 2016 6.884 6.910 6.884 6.910 1,350 +0.08(+1.19%)
Sep 26, 2016 6.888 6.888 6.828 6.828 3,204 +0.08(+1.25%)
Sep 23, 2016 6.796 6.796 6.744 6.744 2,750 -0.04(-0.64%)
Sep 21, 2016 6.779 6.805 6.753 6.788 68 +0.00(+0.06%)
Sep 20, 2016 6.840 6.840 6.783 6.783 7,748 -0.14(-1.95%)
Sep 19, 2016 6.871 6.919 6.870 6.919 10,510 +0.09(+1.34%)
Sep 16, 2016 6.871 6.871 6.827 6.827 5,501 -0.04(-0.63%)
Sep 15, 2016 6.871 6.871 6.831 6.871 10,123 +0.02(+0.30%)
Sep 14, 2016 6.866 6.866 6.831 6.850 3,787 +0.03(+0.40%)
Sep 13, 2016 6.849 6.849 6.805 6.823 1,375 -0.05(-0.70%)
Sep 12, 2016 6.766 6.871 6.766 6.871 10,194 +0.04(+0.64%)
Sep 09, 2016 6.819 6.838 6.818 6.827 3,186 -0.00(-0.06%)
Sep 08, 2016 6.849 6.849 6.823 6.831 3,803 -0.00(-0.06%)
Sep 07, 2016 6.818 6.866 6.818 6.836 39,461 +0.10(+1.42%)
Sep 06, 2016 6.792 6.792 6.700 6.740 4,204 +0.08(+1.18%)
Sep 02, 2016 6.744 6.661 6.661 6.661 24,986 -0.08(-1.23%)
Sep 01, 2016 6.766 6.766 6.718 6.744 19,256 -0.03(-0.44%)
Aug 31, 2016 6.774 6.774 6.774 6.774 575 -0.02(-0.27%)
Aug 30, 2016 6.857 6.857 6.783 6.792 3,207 -0.06(-0.84%)
Aug 29, 2016 6.823 6.850 6.814 6.850 13,048 +0.04(+0.59%)
Aug 26, 2016 6.871 6.892 6.810 6.810 3,942 -0.04(-0.57%)
Aug 25, 2016 6.844 6.849 6.836 6.849 3,319 +0.01(+0.20%)
Aug 24, 2016 6.748 6.836 6.748 6.835 8,468 +0.07(+1.09%)
Aug 23, 2016 6.792 6.792 6.762 6.762 3,789 -0.04(-0.64%)
Aug 22, 2016 6.801 6.805 6.740 6.805 15,512 -0.06(-0.83%)
Aug 19, 2016 6.884 6.884 6.792 6.862 4,222 +0.05(+0.70%)
Aug 18, 2016 6.849 6.849 6.805 6.814 5,730 -0.04(-0.64%)
Aug 17, 2016 6.901 6.901 6.857 6.857 2,459 -0.01(-0.19%)
Aug 16, 2016 6.884 6.897 6.862 6.871 9,873 -0.01(-0.13%)
Aug 15, 2016 6.862 6.901 6.860 6.879 6,377 -0.03(-0.50%)
Aug 12, 2016 6.884 6.914 6.855 6.914 12,184 +0.03(+0.51%)
Aug 11, 2016 6.921 6.945 6.879 6.879 13,337 -0.01(-0.15%)
Aug 10, 2016 6.871 6.889 6.862 6.889 9,210 -0.01(-0.16%)
Aug 09, 2016 6.884 6.901 6.853 6.901 10,434 +0.06(+0.89%)
Aug 08, 2016 6.919 6.919 6.827 6.840 10,714 -0.01(-0.19%)
Aug 05, 2016 6.887 6.892 6.853 6.853 2,707 -0.00(-0.06%)
Aug 04, 2016 6.875 6.905 6.836 6.857 7,961 -0.07(-1.07%)
Aug 03, 2016 6.818 6.932 6.818 6.932 3,837 +0.05(+0.73%)
Aug 02, 2016 6.892 6.958 6.836 6.881 4,068 -0.03(-0.47%)
Aug 01, 2016 6.871 6.914 6.862 6.914 33,950 +0.06(+0.83%)
Jul 29, 2016 6.862 6.871 6.831 6.857 14,354 +0.01(+0.13%)
Jul 28, 2016 6.831 6.849 6.827 6.849 8,406 +0.03(+0.45%)
Jul 27, 2016 6.849 6.857 6.818 6.818 9,628 -0.01(-0.10%)
Jul 26, 2016 6.805 6.827 6.796 6.825 19,166 +0.01(+0.16%)
Jul 25, 2016 6.805 6.840 6.783 6.814 7,443 -0.02(-0.26%)
Jul 22, 2016 6.851 6.853 6.831 6.831 5,618 -0.03(-0.51%)
Jul 21, 2016 6.892 6.892 6.814 6.866 2,349 -0.00(-0.06%)
Jul 20, 2016 6.871 6.879 6.849 6.871 14,898 +0.01(+0.13%)
Jul 19, 2016 6.830 6.862 6.830 6.862 1,719 +0.02(+0.32%)
Jul 18, 2016 6.836 6.844 6.824 6.840 56,482 -0.03(-0.37%)
Jul 15, 2016 6.877 6.877 6.827 6.866 5,944 +0.02(+0.31%)
Jul 14, 2016 6.849 6.879 6.824 6.844 11,748 +0.03(+0.45%)
Jul 13, 2016 6.796 6.827 6.781 6.814 3,383 -0.00(-0.06%)
Jul 12, 2016 6.762 6.823 6.740 6.818 24,959 +0.15(+2.22%)
Jul 11, 2016 6.642 6.679 6.642 6.670 4,816 +0.07(+1.06%)
Jul 08, 2016 6.587 6.600 6.543 6.600 9,183 +0.06(+0.96%)
Jul 07, 2016 6.594 6.596 6.571 6.537 3,330 -0.00(-0.02%)
Jul 06, 2016 6.552 6.570 6.501 6.539 10,829 -0.02(-0.27%)
Jul 05, 2016 6.561 6.622 6.543 6.556 22,703 -0.07(-1.12%)
Jun 30, 2016 6.535 6.631 6.631 6.631 2,980 +0.02(+0.26%)
Jun 29, 2016 6.583 6.635 6.538 6.613 27,696 +0.20(+3.05%)
Jun 28, 2016 6.439 6.439 6.373 6.417 19,874 +0.07(+1.10%)
Jun 27, 2016 6.325 6.413 6.325 6.347 34,990 -0.07(-1.02%)
Jun 24, 2016 6.351 6.526 6.338 6.413 9,662 -0.25(-3.73%)
Jun 23, 2016 6.622 6.670 6.587 6.661 19,024 +0.04(+0.66%)
Jun 22, 2016 6.666 6.679 6.583 6.618 117,876 -0.08(-1.17%)
Jun 21, 2016 6.648 6.718 6.622 6.696 101,502 +0.03(+0.46%)
Jun 20, 2016 6.657 6.744 6.657 6.666 121,168 -0.07(-0.97%)
Jun 17, 2016 6.727 6.818 6.714 6.731 43,385 -0.01(-0.13%)
Jun 16, 2016 6.801 6.805 6.583 6.740 70,637 -0.01(-0.19%)
Jun 15, 2016 6.714 6.818 6.696 6.753 60,246 +0.37(+5.81%)
Jun 14, 2016 6.395 6.469 6.382 6.382 3,369 +0.01(+0.14%)
Jun 13, 2016 6.325 6.382 6.271 6.373 39,493 -0.07(-1.15%)
Jun 09, 2016 6.421 6.456 6.399 6.447 71 +0.01(+0.14%)
Jun 08, 2016 6.426 6.474 6.426 6.439 38,126 -0.01(-0.14%)
Jun 07, 2016 6.461 6.508 6.421 6.447 69,511 -0.01(-0.14%)
Jun 06, 2016 6.452 6.513 6.435 6.456 104,175 +0.04(+0.61%)
Jun 03, 2016 6.378 6.440 6.369 6.417 19,609 +0.06(+0.96%)
Jun 02, 2016 6.330 6.356 6.317 6.356 8,789 +0.06(+0.90%)
Jun 01, 2016 6.277 6.347 6.277 6.299 8,944 +0.04(+0.62%)
May 31, 2016 6.338 6.338 6.229 6.260 9,238 -0.13(-1.98%)
May 27, 2016 6.365 6.386 6.386 6.386 3,897 +0.07(+1.04%)
May 26, 2016 6.308 6.321 6.308 6.321 527 -0.06(-0.92%)
May 25, 2016 6.351 6.380 6.312 6.380 11,539 -0.05(-0.85%)
May 24, 2016 6.334 6.434 6.334 6.434 15,347 +0.03(+0.41%)
May 23, 2016 6.413 6.465 6.408 6.408 10,792 -0.02(-0.27%)
May 20, 2016 6.440 6.443 6.408 6.426 5,568 -0.03(-0.43%)
May 19, 2016 6.408 6.469 6.408 6.453 4,229 +0.08(+1.26%)
May 18, 2016 6.443 6.443 6.347 6.373 10,265 +0.04(+0.62%)
May 17, 2016 6.330 6.373 6.321 6.334 12,747 -0.06(-0.88%)
May 16, 2016 6.334 6.391 6.334 6.391 1,490 -0.01(-0.13%)
May 13, 2016 6.308 6.399 6.308 6.399 1,377 +0.01(+0.19%)
May 12, 2016 6.417 6.417 6.312 6.386 35,107 -0.07(-1.01%)
May 11, 2016 6.369 6.456 6.369 6.452 120,668 +0.07(+1.02%)
May 10, 2016 6.325 6.395 6.325 6.386 15,226 +0.09(+1.47%)
May 09, 2016 6.282 6.325 6.282 6.294 6,984 +0.01(+0.17%)
May 06, 2016 6.242 6.283 6.242 6.283 2,643 +0.00(+0.02%)
May 05, 2016 6.295 6.299 6.260 6.282 4,133 +0.14(+2.21%)
May 04, 2016 6.168 6.168 6.098 6.146 1,684 +0.07(+1.21%)
May 03, 2016 6.072 6.072 6.072 6.072 1,329 +0.08(+1.31%)
May 02, 2016 6.016 6.016 5.963 5.994 3,777 -0.04(-0.69%)
Apr 29, 2016 6.030 6.037 6.030 6.035 4,128 +0.09(+1.50%)
Apr 28, 2016 5.950 5.959 5.937 5.946 7,567 +0.05(+0.89%)
Apr 27, 2016 5.889 5.902 5.873 5.893 4,694 +0.07(+1.20%)
Apr 26, 2016 5.778 5.824 5.778 5.824 7,995 +0.02(+0.38%)
Apr 25, 2016 5.815 5.824 5.780 5.802 9,151 +0.02(+0.38%)
Apr 22, 2016 5.837 5.837 5.749 5.780 53,818 -0.02(-0.30%)
Apr 21, 2016 5.845 5.845 5.797 5.797 2,860 -0.04(-0.75%)
Apr 20, 2016 5.854 5.854 5.841 5.841 5,189 -0.01(-0.22%)
Apr 19, 2016 5.819 5.867 5.819 5.854 29,133 -0.01(-0.15%)
Apr 18, 2016 5.845 5.867 5.824 5.863 21,289 +0.02(+0.30%)
Apr 15, 2016 5.845 5.845 5.845 5.845 1,907 +0.00(+0.00%)
Apr 14, 2016 5.824 5.845 5.811 5.845 8,273 +0.04(+0.64%)
Apr 13, 2016 5.806 5.808 5.789 5.808 3,438 +0.01(+0.19%)
Apr 12, 2016 5.780 5.806 5.747 5.797 32,141 +0.09(+1.53%)
Apr 11, 2016 5.710 5.710 5.710 5.710 5,730 -0.10(-1.76%)
Apr 08, 2016 5.813 5.813 5.813 5.813 575 +0.04(+0.64%)
Apr 07, 2016 5.802 5.845 5.776 5.776 8,596 -0.07(-1.19%)
Apr 06, 2016 5.815 5.845 5.811 5.845 5,043 +0.07(+1.13%)
Apr 05, 2016 5.780 5.780 5.780 5.780 1,490 -0.11(-1.85%)
Apr 04, 2016 5.806 5.889 5.806 5.889 2,760 +0.14(+2.35%)
Apr 01, 2016 5.754 5.754 5.754 5.754 761 +0.01(+0.23%)
Mar 31, 2016 5.671 5.741 5.671 5.741 2,326 +0.08(+1.47%)
Mar 24, 2016 5.662 5.675 5.658 5.658 2 -0.06(-0.99%)
Mar 22, 2016 5.767 5.715 5.715 5.715 1,375 -0.04(-0.71%)
Mar 21, 2016 5.780 5.782 5.755 5.755 1,244 +0.01(+0.25%)
Mar 18, 2016 5.741 5.741 5.741 5.741 458 -0.03(-0.60%)
Mar 17, 2016 5.742 5.780 5.742 5.776 2,012 +0.07(+1.15%)
Mar 16, 2016 5.693 5.726 5.693 5.710 2,434 +0.00(+0.08%)
Mar 15, 2016 5.706 5.706 5.706 5.706 474 +0.03(+0.54%)
Mar 11, 2016 5.719 5.675 5.675 5.675 916 -0.03(-0.54%)
Mar 09, 2016 5.706 5.706 5.706 5.706 93 -0.00(-0.08%)
Mar 08, 2016 5.806 5.806 5.710 5.710 1,210 +0.09(+1.55%)
Mar 04, 2016 5.636 5.636 5.623 5.623 22 +0.00(+0.02%)
Mar 03, 2016 5.584 5.640 5.551 5.622 26,465 +0.13(+2.28%)
Mar 02, 2016 5.496 5.496 5.496 5.496 1,331 +0.04(+0.80%)
Feb 29, 2016 5.392 5.457 5.392 5.453 2 +0.07(+1.36%)
Feb 26, 2016 5.380 5.380 5.380 5.380 286 +0.03(+0.59%)
Feb 25, 2016 5.348 5.348 5.348 5.348 8,481 +0.04(+0.74%)
Feb 24, 2016 5.339 5.339 5.309 5.309 1,304 +0.00(+0.00%)
Feb 22, 2016 5.243 5.309 5.243 5.309 2 -0.07(-1.22%)
Feb 19, 2016 5.374 5.374 5.374 5.374 827 -0.02(-0.32%)
Feb 16, 2016 5.392 5.392 5.392 5.392 229 -0.10(-1.90%)
Feb 11, 2016 5.499 5.496 5.496 5.496 1,604 +0.01(+0.24%)
Feb 10, 2016 5.579 5.579 5.483 5.483 11,461 -0.14(-2.48%)
Feb 09, 2016 5.549 5.623 5.549 5.623 545 -0.04(-0.70%)
Feb 08, 2016 5.623 5.663 5.623 5.663 2,590 +0.11(+1.89%)
Feb 05, 2016 5.558 5.558 5.558 5.558 1,375 +0.02(+0.39%)
Feb 03, 2016 5.536 5.536 5.536 5.536 687 +0.08(+1.44%)
Feb 01, 2016 5.457 5.457 5.457 5.457 11,003 +0.10(+1.87%)
Jan 29, 2016 5.357 5.357 5.357 5.357 229 +0.00(+0.02%)
Jan 28, 2016 5.313 5.356 5.313 5.356 3,372 +0.04(+0.76%)
Jan 27, 2016 5.313 5.315 5.313 5.315 1,877 +0.03(+0.53%)
Jan 25, 2016 5.287 5.287 5.287 5.287 64 -0.05(-0.98%)
Jan 21, 2016 5.278 5.339 5.278 5.339 29 +0.10(+2.00%)
Jan 20, 2016 5.261 5.277 5.235 5.235 2,996 -0.07(-1.40%)
Jan 19, 2016 5.313 5.313 5.309 5.309 1,884 -0.18(-3.33%)
Jan 13, 2016 5.492 5.492 5.492 5.492 916 -0.00(-0.00%)
Jan 12, 2016 5.498 5.518 5.492 5.492 36,854 -0.03(-0.55%)
Jan 11, 2016 5.549 5.560 5.514 5.523 54,042 -0.04(-0.71%)
Jan 08, 2016 5.575 5.575 5.549 5.562 14,964 -0.09(-1.54%)
Jan 07, 2016 5.630 5.650 5.630 5.649 3,702 -0.10(-1.82%)
Jan 05, 2016 5.732 5.754 5.732 5.754 183 +0.02(+0.39%)
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.