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

GX MSCI Pakistan ETF (NY: PAK )

16.79 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, 2015 33.03 33.06 32.49 32.66 2,674 -0.69(-2.05%)
Nov 27, 2015 33.64 33.64 33.35 33.35 1,494 -0.46(-1.37%)
Nov 25, 2015 33.62 33.81 33.81 33.81 8,051 -0.42(-1.21%)
Nov 24, 2015 34.23 34.23 34.23 34.23 306 +0.10(+0.29%)
Nov 23, 2015 34.13 34.13 34.13 34.13 374 -0.07(-0.22%)
Nov 20, 2015 34.40 34.45 34.21 34.21 2,499 -0.29(-0.85%)
Nov 19, 2015 34.45 34.50 34.45 34.50 940 -0.46(-1.33%)
Nov 13, 2015 35.16 35.16 34.79 34.96 3 +0.49(+1.42%)
Nov 11, 2015 34.50 34.48 34.48 34.48 2,860 +0.02(+0.07%)
Nov 10, 2015 34.42 34.49 34.42 34.45 695 -0.56(-1.61%)
Nov 09, 2015 35.01 35.01 35.01 35.01 106 -0.20(-0.56%)
Nov 06, 2015 35.04 35.21 35.04 35.21 547 +0.00(+0.00%)
Nov 05, 2015 35.18 35.21 35.18 35.21 425 -0.17(-0.48%)
Nov 04, 2015 35.38 35.38 35.38 35.38 437 +0.25(+0.70%)
Nov 03, 2015 35.03 35.13 35.03 35.13 903 -0.00(-0.01%)
Nov 02, 2015 35.11 35.14 35.11 35.14 1,553 +0.10(+0.28%)
Oct 30, 2015 34.87 35.04 34.87 35.04 321 -0.17(-0.49%)
Oct 29, 2015 35.21 35.21 35.14 35.21 2,801 +0.20(+0.56%)
Oct 28, 2015 34.99 35.16 34.99 35.01 3,380 +0.20(+0.58%)
Oct 27, 2015 34.96 34.96 34.81 34.81 780 -0.45(-1.27%)
Oct 23, 2015 35.26 35.26 35.26 35.26 7 -0.05(-0.14%)
Oct 21, 2015 35.31 35.31 35.28 35.31 0 -0.10(-0.28%)
Oct 12, 2015 35.41 35.41 35.41 35.41 122 +0.32(+0.91%)
Oct 09, 2015 35.12 35.12 35.09 35.09 391 +0.42(+1.20%)
Oct 07, 2015 34.74 34.67 34.67 34.67 899 +0.73(+2.16%)
Oct 05, 2015 33.74 33.94 33.94 33.94 1,185 +0.78(+2.36%)
Sep 30, 2015 33.15 33.15 33.15 33.15 40 -0.12(-0.37%)
Sep 29, 2015 33.39 33.39 33.20 33.28 1,002 -0.27(-0.80%)
Sep 28, 2015 33.55 33.55 33.55 33.55 235 -0.46(-1.37%)
Sep 25, 2015 33.84 34.01 33.84 34.01 572 +0.10(+0.29%)
Sep 24, 2015 33.91 33.91 33.91 33.91 72 -0.10(-0.29%)
Sep 23, 2015 34.01 34.01 34.01 34.01 409 -0.46(-1.34%)
Sep 17, 2015 34.65 34.47 34.47 34.47 286 -0.39(-1.13%)
Sep 16, 2015 34.87 34.87 34.87 34.87 381 +0.15(+0.42%)
Sep 15, 2015 34.74 34.74 34.62 34.72 698 -0.24(-0.70%)
Sep 14, 2015 34.96 34.96 34.96 34.96 364 -0.22(-0.63%)
Sep 11, 2015 35.09 35.18 35.09 35.18 162 -0.02(-0.07%)
Sep 09, 2015 35.41 35.41 35.21 35.21 20 +0.17(+0.49%)
Sep 08, 2015 35.01 35.04 34.99 35.04 2,949 -0.37(-1.04%)
Sep 04, 2015 35.40 35.41 35.41 35.41 694 -0.65(-1.80%)
Sep 03, 2015 35.97 36.09 35.97 36.05 2,564 +0.06(+0.17%)
Sep 02, 2015 35.94 35.99 35.85 35.99 5,403 -0.38(-1.04%)
Aug 31, 2015 36.11 36.38 36.09 36.37 1 +0.30(+0.85%)
Aug 28, 2015 36.11 36.11 35.97 36.07 1,850 +0.61(+1.73%)
Aug 27, 2015 35.75 35.80 35.45 35.45 2,588 +0.27(+0.77%)
Aug 26, 2015 35.23 35.23 35.01 35.18 522 -0.12(-0.35%)
Aug 25, 2015 35.31 35.31 35.31 35.31 99 +0.03(+0.10%)
Aug 24, 2015 34.84 35.27 33.03 35.27 1,342 -1.60(-4.34%)
Aug 21, 2015 36.97 37.26 36.85 36.87 3,598 -1.05(-2.77%)
Aug 20, 2015 37.85 37.93 37.80 37.93 4,535 -0.20(-0.51%)
Aug 19, 2015 38.12 38.12 38.12 38.12 1,430 -0.24(-0.64%)
Aug 18, 2015 38.05 38.37 38.05 38.37 3,571 -0.05(-0.13%)
Aug 17, 2015 38.37 38.41 38.10 38.41 6,262 -0.56(-1.44%)
Aug 14, 2015 39.00 39.03 38.84 38.98 11,028 +0.32(+0.82%)
Aug 13, 2015 38.95 38.95 38.66 38.66 1,089 -0.12(-0.32%)
Aug 12, 2015 38.88 38.88 38.68 38.78 1,566 -0.39(-1.01%)
Aug 11, 2015 39.15 39.18 39.15 39.18 102 -0.10(-0.24%)
Aug 10, 2015 39.27 39.34 39.17 39.27 3,073 -0.02(-0.06%)
Aug 07, 2015 39.34 39.34 39.20 39.30 1,312 +0.05(+0.12%)
Aug 06, 2015 39.66 39.66 39.22 39.25 5,080 -0.01(-0.02%)
Aug 05, 2015 39.25 39.25 39.20 39.25 605 +0.15(+0.39%)
Aug 04, 2015 39.00 39.25 39.00 39.10 3,426 +0.15(+0.38%)
Aug 03, 2015 39.00 39.00 38.90 38.95 3,051 -0.12(-0.31%)
Jul 30, 2015 39.00 39.08 39.00 39.08 36 +0.20(+0.50%)
Jul 29, 2015 38.71 38.88 38.71 38.88 4,414 +0.42(+1.08%)
Jul 28, 2015 38.46 38.46 38.46 38.46 123 +0.20(+0.51%)
Jul 27, 2015 38.37 38.37 38.19 38.27 1,125 -0.34(-0.89%)
Jul 24, 2015 38.78 38.80 38.61 38.61 4,332 -0.34(-0.88%)
Jul 23, 2015 39.03 39.03 38.95 38.95 4,241 -0.16(-0.41%)
Jul 22, 2015 39.15 39.15 39.11 39.11 297 +0.09(+0.22%)
Jul 21, 2015 39.00 39.05 39.00 39.03 2,786 +0.00(+0.00%)
Jul 20, 2015 39.03 39.03 39.03 39.03 114 -0.05(-0.13%)
Jul 17, 2015 39.03 39.08 38.95 39.08 10,007 +0.07(+0.19%)
Jul 16, 2015 38.73 39.00 38.73 39.00 3,218 +0.44(+1.14%)
Jul 15, 2015 38.68 38.68 38.56 38.56 512 +0.02(+0.06%)
Jul 14, 2015 38.54 38.54 38.54 38.54 40 -0.15(-0.38%)
Jul 13, 2015 38.54 38.98 38.54 38.68 1,164 +0.32(+0.83%)
Jul 10, 2015 38.27 38.37 38.22 38.37 1,438 +0.27(+0.71%)
Jul 09, 2015 38.41 38.41 38.10 38.10 4,366 -0.29(-0.76%)
Jul 08, 2015 38.61 38.61 38.39 38.39 674 -0.34(-0.88%)
Jul 07, 2015 38.58 38.73 38.58 38.73 1,917 -0.07(-0.18%)
Jul 06, 2015 38.81 38.95 38.80 38.80 2,920 +0.14(+0.37%)
Jul 02, 2015 38.78 38.66 38.66 38.66 2,166 +0.28(+0.74%)
Jul 01, 2015 38.44 38.44 38.37 38.37 813 +0.55(+1.45%)
Jun 30, 2015 37.88 37.90 37.75 37.83 1,662 +0.39(+1.05%)
Jun 29, 2015 37.39 37.56 37.31 37.44 1,180 +0.27(+0.72%)
Jun 26, 2015 37.19 37.19 37.17 37.17 2,433 -0.05(-0.13%)
Jun 25, 2015 37.36 37.36 37.21 37.22 787 -0.34(-0.91%)
Jun 24, 2015 37.63 37.63 37.56 37.56 915 +0.15(+0.39%)
Jun 23, 2015 37.41 37.41 37.35 37.41 1,347 -0.02(-0.07%)
Jun 22, 2015 37.63 37.63 37.44 37.44 1,008 -0.42(-1.10%)
Jun 19, 2015 37.88 37.88 37.80 37.85 771 -0.16(-0.43%)
Jun 18, 2015 38.02 38.02 38.02 38.02 127 +0.31(+0.82%)
Jun 17, 2015 37.78 37.78 37.68 37.71 1,149 -0.34(-0.90%)
Jun 16, 2015 37.93 38.05 37.85 38.05 1,796 -0.44(-1.14%)
Jun 15, 2015 38.05 38.49 38.05 38.49 3,864 +0.44(+1.16%)
Jun 12, 2015 38.15 38.17 37.99 38.05 1,028 -0.10(-0.27%)
Jun 11, 2015 37.95 38.15 37.95 38.15 2,016 +0.28(+0.73%)
Jun 10, 2015 37.93 37.95 37.88 37.88 3,289 -0.02(-0.06%)
Jun 09, 2015 37.85 37.90 37.85 37.90 222 +0.34(+0.91%)
Jun 08, 2015 37.78 37.78 37.53 37.56 8,067 -0.26(-0.70%)
Jun 05, 2015 38.02 38.02 37.82 37.82 3,154 -0.08(-0.21%)
Jun 04, 2015 38.09 38.09 37.90 37.90 326 -0.10(-0.26%)
Jun 03, 2015 38.11 38.11 37.85 38.00 2,264 +0.12(+0.31%)
Jun 02, 2015 38.17 38.19 37.68 37.88 736 +0.27(+0.73%)
Jun 01, 2015 36.46 41.45 36.46 37.61 967 +0.66(+1.79%)
May 29, 2015 36.95 36.97 36.91 36.95 626 +0.44(+1.21%)
May 28, 2015 36.39 36.51 36.39 36.51 1,191 -0.20(-0.53%)
May 27, 2015 36.68 36.73 36.66 36.70 3,106 +0.46(+1.28%)
May 26, 2015 36.38 36.38 36.14 36.24 823 -0.38(-1.04%)
May 22, 2015 36.65 36.62 36.62 36.62 1,389 +0.09(+0.24%)
May 21, 2015 36.65 36.65 36.53 36.53 722 +0.01(+0.02%)
May 20, 2015 36.80 36.80 36.43 36.52 1,144 -0.25(-0.68%)
May 19, 2015 36.75 36.78 36.65 36.78 2,270 -0.20(-0.53%)
May 18, 2015 37.14 37.14 36.82 36.97 27,039 -0.11(-0.30%)
May 15, 2015 37.07 37.19 36.92 37.08 1,390 -0.18(-0.49%)
May 14, 2015 37.51 37.51 37.12 37.26 4,105 +0.12(+0.33%)
May 13, 2015 37.36 37.36 37.07 37.14 3,094 -0.02(-0.07%)
May 12, 2015 37.68 37.68 37.14 37.17 2,946 +0.43(+1.16%)
May 11, 2015 36.90 36.90 36.63 36.74 4,919 -1.16(-3.06%)
May 08, 2015 37.88 37.95 37.85 37.90 5,288 -0.18(-0.48%)
May 07, 2015 37.97 38.09 37.97 38.09 632 -0.01(-0.02%)
May 06, 2015 38.41 38.41 38.02 38.09 1,545 +0.46(+1.22%)
May 05, 2015 37.95 37.95 37.62 37.63 8,303 -0.34(-0.90%)
May 04, 2015 37.93 38.29 37.93 37.97 5,110 -0.05(-0.13%)
May 01, 2015 38.27 38.29 37.93 38.02 2,479 +0.15(+0.39%)
Apr 30, 2015 37.80 38.02 37.45 37.88 1,415 +0.07(+0.19%)
Apr 29, 2015 37.93 37.93 37.44 37.80 3,567 -0.21(-0.55%)
Apr 28, 2015 37.97 38.06 37.88 38.01 18,567 -0.23(-0.61%)
Apr 27, 2015 38.51 38.70 38.17 38.24 15,298 +0.00(+0.00%)
Apr 24, 2015 38.19 38.32 37.95 38.24 27,484 +0.42(+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.