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 (%)
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%)
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.