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 (%)
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%)
Jan 04, 2016 5.703 5.758 5.619 5.731 2,324 +0.05(+0.92%)
Dec 31, 2015 5.684 5.679 5.679 5.679 1,146 -0.01(-0.25%)
Dec 30, 2015 5.706 5.706 5.688 5.694 6,019 +0.56(+10.89%)
Dec 28, 2015 5.181 5.181 5.134 5.134 36 +0.01(+0.23%)
Dec 24, 2015 5.200 5.123 5.123 5.123 13,399 -0.09(-1.67%)
Dec 23, 2015 5.185 5.210 5.185 5.210 1,010 -0.05(-0.86%)
Dec 18, 2015 5.243 5.255 5.255 5.255 26,025 +0.00(+0.07%)
Dec 17, 2015 5.302 5.302 5.247 5.251 29,246 +0.00(+0.00%)
Dec 16, 2015 5.255 5.262 5.251 5.251 22,933 +0.00(+0.00%)
Dec 14, 2015 5.282 5.306 5.247 5.251 90 -0.04(-0.81%)
Dec 11, 2015 5.367 5.371 5.293 5.293 2,246 -0.07(-1.23%)
Dec 10, 2015 5.398 5.402 5.332 5.359 86,581 -0.06(-1.07%)
Dec 09, 2015 5.418 5.418 5.418 5.418 257 +0.09(+1.60%)
Dec 07, 2015 5.332 5.332 5.332 5.332 46 +0.06(+1.17%)
Dec 04, 2015 5.271 5.271 5.271 5.271 1,546 +0.07(+1.35%)
Dec 03, 2015 5.251 5.251 5.200 5.200 26,282 -0.02(-0.37%)
Dec 02, 2015 5.224 5.224 5.220 5.220 2,190 +0.15(+2.86%)
Dec 01, 2015 5.103 5.103 5.075 5.075 2,891 -0.11(-2.05%)
Nov 30, 2015 5.239 5.243 5.154 5.181 16,859 -0.11(-2.05%)
Nov 27, 2015 5.336 5.336 5.290 5.290 9,423 -0.07(-1.37%)
Nov 25, 2015 5.333 5.363 5.363 5.363 50,762 -0.07(-1.21%)
Nov 24, 2015 5.429 5.429 5.429 5.429 1,932 +0.02(+0.29%)
Nov 23, 2015 5.414 5.414 5.414 5.414 2,360 -0.01(-0.22%)
Nov 20, 2015 5.456 5.464 5.425 5.425 15,756 -0.05(-0.85%)
Nov 19, 2015 5.465 5.472 5.465 5.472 5,926 -0.07(-1.33%)
Nov 13, 2015 5.577 5.577 5.519 5.546 23 +0.08(+1.42%)
Nov 11, 2015 5.472 5.468 5.468 5.468 18,037 +0.00(+0.07%)
Nov 10, 2015 5.459 5.470 5.459 5.464 4,383 -0.09(-1.61%)
Nov 09, 2015 5.553 5.553 5.553 5.553 669 -0.03(-0.56%)
Nov 06, 2015 5.557 5.585 5.557 5.585 3,452 +0.00(+0.00%)
Nov 05, 2015 5.581 5.584 5.581 5.584 2,679 -0.03(-0.48%)
Nov 04, 2015 5.612 5.612 5.612 5.612 2,757 +0.04(+0.70%)
Nov 03, 2015 5.556 5.573 5.556 5.573 5,697 -0.00(-0.01%)
Nov 02, 2015 5.569 5.573 5.569 5.573 9,791 +0.02(+0.28%)
Oct 30, 2015 5.530 5.557 5.530 5.557 2,027 -0.03(-0.49%)
Oct 29, 2015 5.585 5.585 5.573 5.584 17,661 +0.03(+0.56%)
Oct 28, 2015 5.550 5.577 5.550 5.553 21,312 +0.03(+0.58%)
Oct 27, 2015 5.546 5.546 5.521 5.521 4,921 -0.07(-1.27%)
Oct 23, 2015 5.592 5.592 5.592 5.592 46 -0.01(-0.14%)
Oct 21, 2015 5.600 5.600 5.596 5.600 5 -0.02(-0.28%)
Oct 12, 2015 5.616 5.616 5.616 5.616 773 +0.05(+0.91%)
Oct 09, 2015 5.571 5.571 5.565 5.565 2,468 +0.07(+1.20%)
Oct 07, 2015 5.511 5.499 5.499 5.499 5,668 +0.12(+2.16%)
Oct 05, 2015 5.352 5.383 5.383 5.383 7,472 +0.12(+2.36%)
Sep 30, 2015 5.259 5.259 5.259 5.259 257 -0.02(-0.37%)
Sep 29, 2015 5.296 5.296 5.266 5.278 6,318 -0.04(-0.80%)
Sep 28, 2015 5.321 5.321 5.321 5.321 1,486 -0.07(-1.37%)
Sep 25, 2015 5.368 5.394 5.368 5.394 3,610 +0.02(+0.29%)
Sep 24, 2015 5.379 5.379 5.379 5.379 458 -0.02(-0.29%)
Sep 23, 2015 5.394 5.394 5.394 5.394 2,581 -0.07(-1.34%)
Sep 17, 2015 5.495 5.468 5.468 5.468 1,803 -0.06(-1.13%)
Sep 16, 2015 5.530 5.530 5.530 5.530 2,406 +0.02(+0.42%)
Sep 15, 2015 5.511 5.511 5.491 5.507 4,406 -0.04(-0.70%)
Sep 14, 2015 5.546 5.546 5.546 5.546 2,301 -0.03(-0.63%)
Sep 11, 2015 5.565 5.581 5.565 5.581 1,025 -0.00(-0.07%)
Sep 09, 2015 5.616 5.616 5.585 5.585 128 +0.03(+0.49%)
Sep 08, 2015 5.553 5.557 5.550 5.557 18,593 -0.06(-1.04%)
Sep 04, 2015 5.614 5.616 5.616 5.616 4,380 -0.10(-1.80%)
Sep 03, 2015 5.705 5.724 5.705 5.719 16,171 +0.01(+0.17%)
Sep 02, 2015 5.701 5.709 5.685 5.709 34,069 -0.06(-1.04%)
Aug 31, 2015 5.728 5.771 5.725 5.769 7 +0.05(+0.85%)
Aug 28, 2015 5.728 5.728 5.705 5.720 11,670 +0.10(+1.73%)
Aug 27, 2015 5.670 5.678 5.623 5.623 16,321 +0.04(+0.76%)
Aug 26, 2015 5.588 5.588 5.553 5.581 3,295 -0.02(-0.35%)
Aug 25, 2015 5.600 5.600 5.600 5.600 626 +0.01(+0.10%)
Aug 24, 2015 5.526 5.595 5.239 5.595 8,467 -0.25(-4.34%)
Aug 21, 2015 5.864 5.911 5.845 5.848 22,685 -0.17(-2.77%)
Aug 20, 2015 6.004 6.015 5.996 6.015 28,594 -0.03(-0.51%)
Aug 19, 2015 6.046 6.046 6.046 6.046 9,021 -0.04(-0.64%)
Aug 18, 2015 6.035 6.085 6.035 6.085 22,515 -0.01(-0.13%)
Aug 17, 2015 6.085 6.093 6.043 6.093 39,481 -0.09(-1.44%)
Aug 14, 2015 6.186 6.190 6.160 6.182 69,533 +0.05(+0.82%)
Aug 13, 2015 6.178 6.178 6.132 6.132 6,872 -0.02(-0.32%)
Aug 12, 2015 6.167 6.167 6.136 6.151 9,874 -0.06(-1.01%)
Aug 11, 2015 6.209 6.214 6.209 6.214 644 -0.02(-0.24%)
Aug 10, 2015 6.229 6.240 6.213 6.229 19,377 -0.00(-0.06%)
Aug 07, 2015 6.240 6.240 6.217 6.233 8,273 +0.01(+0.12%)
Aug 06, 2015 6.291 6.291 6.221 6.225 32,029 -0.00(-0.02%)
Aug 05, 2015 6.225 6.226 6.217 6.226 3,818 +0.02(+0.39%)
Aug 04, 2015 6.186 6.225 6.186 6.202 21,600 +0.02(+0.38%)
Aug 03, 2015 6.186 6.186 6.171 6.178 19,238 -0.02(-0.31%)
Jul 30, 2015 6.186 6.198 6.186 6.198 229 +0.03(+0.50%)
Jul 29, 2015 6.139 6.167 6.139 6.167 27,834 +0.07(+1.08%)
Jul 28, 2015 6.101 6.101 6.101 6.101 778 +0.03(+0.51%)
Jul 27, 2015 6.085 6.085 6.058 6.070 7,098 -0.05(-0.89%)
Jul 24, 2015 6.151 6.154 6.124 6.124 27,316 -0.05(-0.88%)
Jul 23, 2015 6.190 6.190 6.178 6.178 26,739 -0.03(-0.41%)
Jul 22, 2015 6.209 6.209 6.204 6.204 1,875 +0.01(+0.22%)
Jul 21, 2015 6.186 6.194 6.186 6.190 17,568 +0.00(+0.00%)
Jul 20, 2015 6.190 6.190 6.190 6.190 721 -0.01(-0.13%)
Jul 17, 2015 6.190 6.198 6.178 6.198 63,094 +0.01(+0.19%)
Jul 16, 2015 6.143 6.186 6.143 6.186 20,289 +0.07(+1.14%)
Jul 15, 2015 6.136 6.136 6.116 6.116 3,228 +0.00(+0.06%)
Jul 14, 2015 6.112 6.112 6.112 6.112 257 -0.02(-0.38%)
Jul 13, 2015 6.112 6.182 6.112 6.136 7,341 +0.05(+0.83%)
Jul 10, 2015 6.070 6.085 6.062 6.085 9,070 +0.04(+0.71%)
Jul 09, 2015 6.093 6.093 6.043 6.043 27,532 -0.05(-0.76%)
Jul 08, 2015 6.124 6.124 6.089 6.089 4,251 -0.05(-0.88%)
Jul 07, 2015 6.120 6.143 6.120 6.143 12,087 -0.01(-0.18%)
Jul 06, 2015 6.155 6.178 6.154 6.154 18,413 +0.02(+0.37%)
Jul 02, 2015 6.151 6.132 6.132 6.132 13,656 +0.05(+0.74%)
Jul 01, 2015 6.097 6.097 6.085 6.087 5,127 +0.09(+1.45%)
Jun 30, 2015 6.008 6.011 5.988 6.000 10,479 +0.06(+1.05%)
Jun 29, 2015 5.930 5.957 5.918 5.938 7,444 +0.04(+0.72%)
Jun 26, 2015 5.899 5.899 5.895 5.895 15,342 -0.01(-0.13%)
Jun 25, 2015 5.926 5.926 5.902 5.903 4,965 -0.05(-0.91%)
Jun 24, 2015 5.969 5.969 5.957 5.957 5,769 +0.02(+0.39%)
Jun 23, 2015 5.934 5.934 5.923 5.934 8,493 -0.00(-0.07%)
Jun 22, 2015 5.969 5.969 5.938 5.938 6,359 -0.07(-1.10%)
Jun 19, 2015 6.008 6.008 5.996 6.004 4,864 -0.03(-0.43%)
Jun 18, 2015 6.030 6.030 6.030 6.030 801 +0.05(+0.82%)
Jun 17, 2015 5.992 5.992 5.976 5.980 7,245 -0.05(-0.90%)
Jun 16, 2015 6.016 6.035 6.004 6.035 11,327 -0.07(-1.14%)
Jun 15, 2015 6.035 6.105 6.035 6.105 24,365 +0.07(+1.16%)
Jun 12, 2015 6.050 6.054 6.026 6.035 6,483 -0.02(-0.27%)
Jun 11, 2015 6.019 6.051 6.019 6.051 12,716 +0.04(+0.73%)
Jun 10, 2015 6.015 6.019 6.007 6.008 20,740 -0.00(-0.06%)
Jun 09, 2015 6.003 6.011 6.003 6.011 1,404 +0.05(+0.91%)
Jun 08, 2015 5.992 5.992 5.953 5.957 50,862 -0.04(-0.70%)
Jun 05, 2015 6.031 6.031 5.999 5.999 19,887 -0.01(-0.21%)
Jun 04, 2015 6.041 6.041 6.011 6.011 2,058 -0.02(-0.26%)
Jun 03, 2015 6.044 6.044 6.004 6.027 14,275 +0.02(+0.31%)
Jun 02, 2015 6.054 6.058 5.976 6.008 4,643 +0.04(+0.73%)
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.