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 (%)
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%)
Jun 01, 2015 5.782 6.574 5.782 5.965 6,101 +0.10(+1.79%)
May 29, 2015 5.860 5.864 5.855 5.860 3,947 +0.07(+1.21%)
May 28, 2015 5.772 5.790 5.772 5.790 7,511 -0.03(-0.53%)
May 27, 2015 5.817 5.826 5.815 5.821 19,583 +0.07(+1.28%)
May 26, 2015 5.771 5.771 5.732 5.748 5,192 -0.06(-1.04%)
May 22, 2015 5.814 5.808 5.808 5.808 8,760 +0.01(+0.24%)
May 21, 2015 5.813 5.813 5.794 5.794 4,555 +0.00(+0.02%)
May 20, 2015 5.837 5.837 5.779 5.793 7,217 -0.04(-0.68%)
May 19, 2015 5.829 5.833 5.814 5.833 14,313 -0.03(-0.53%)
May 18, 2015 5.891 5.891 5.841 5.864 170,480 -0.02(-0.30%)
May 15, 2015 5.879 5.899 5.856 5.881 8,766 -0.03(-0.49%)
May 14, 2015 5.949 5.949 5.887 5.911 25,886 +0.02(+0.33%)
May 13, 2015 5.926 5.926 5.879 5.891 19,508 -0.00(-0.07%)
May 12, 2015 5.976 5.976 5.891 5.895 18,575 +0.07(+1.16%)
May 11, 2015 5.852 5.852 5.810 5.827 31,016 -0.18(-3.06%)
May 08, 2015 6.008 6.019 6.004 6.011 33,345 -0.03(-0.48%)
May 07, 2015 6.023 6.041 6.022 6.041 3,988 -0.00(-0.02%)
May 06, 2015 6.093 6.093 6.031 6.042 9,742 +0.07(+1.22%)
May 05, 2015 6.019 6.019 5.967 5.969 52,352 -0.05(-0.90%)
May 04, 2015 6.015 6.073 6.015 6.023 32,219 -0.01(-0.13%)
May 01, 2015 6.070 6.074 6.015 6.031 15,633 +0.02(+0.39%)
Apr 30, 2015 5.996 6.031 5.940 6.008 8,925 +0.01(+0.19%)
Apr 29, 2015 6.015 6.015 5.938 5.996 22,495 -0.03(-0.55%)
Apr 28, 2015 6.023 6.036 6.008 6.029 117,067 -0.04(-0.61%)
Apr 27, 2015 6.108 6.139 6.054 6.066 96,453 +0.00(+0.00%)
Apr 24, 2015 6.058 6.077 6.019 6.066 173,287 +0.07(+1.10%)
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.