Global X MSCI Pakistan ETF (PAK)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 05:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| Mar 04, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| Mar 01, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| Feb 29, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| Feb 28, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| Feb 27, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| Feb 26, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| Feb 23, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| Feb 22, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| Feb 21, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| Feb 20, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| Feb 16, 2024 | 16.76 | 16.87 | 16.63 | 16.79 | 16.79 | 8,845 |
| Feb 15, 2024 | 16.81 | 16.91 | 16.70 | 16.88 | 16.88 | 77,530 |
| Feb 14, 2024 | 17.00 | 17.00 | 16.79 | 16.84 | 16.84 | 8,925 |
| Feb 13, 2024 | 17.00 | 17.00 | 16.90 | 16.98 | 16.98 | 3,205 |
| Feb 12, 2024 | 16.85 | 17.23 | 16.82 | 16.90 | 16.90 | 26,213 |
| Feb 09, 2024 | 16.78 | 16.99 | 16.78 | 16.99 | 16.99 | 20,214 |
| Feb 08, 2024 | 16.83 | 16.87 | 16.72 | 16.84 | 16.84 | 123,049 |
| Feb 07, 2024 | 16.80 | 16.97 | 16.63 | 16.88 | 16.88 | 277,176 |
| Feb 06, 2024 | 16.74 | 16.98 | 16.72 | 16.80 | 16.80 | 20,111 |
| Feb 05, 2024 | 16.74 | 16.90 | 16.74 | 16.84 | 16.84 | 26,547 |
| Feb 02, 2024 | 16.98 | 16.98 | 16.71 | 16.88 | 16.88 | 91,188 |
| Feb 01, 2024 | 16.90 | 17.00 | 16.83 | 16.90 | 16.90 | 13,814 |
| Jan 31, 2024 | 16.90 | 16.98 | 16.71 | 16.95 | 16.95 | 11,058 |
| Jan 30, 2024 | 16.86 | 17.11 | 16.77 | 16.96 | 16.96 | 12,432 |
| Jan 29, 2024 | 16.61 | 17.02 | 16.61 | 16.75 | 16.75 | 33,224 |
| Jan 26, 2024 | 16.87 | 16.93 | 16.65 | 16.86 | 16.86 | 89,161 |
| Jan 25, 2024 | 17.00 | 17.00 | 16.65 | 16.65 | 16.65 | 29,106 |
| Jan 24, 2024 | 17.10 | 17.10 | 16.80 | 17.00 | 17.00 | 13,270 |
| Jan 23, 2024 | 16.75 | 17.30 | 16.53 | 16.90 | 16.90 | 14,588 |
| Jan 22, 2024 | 17.06 | 17.14 | 16.49 | 16.49 | 16.49 | 28,711 |
| Jan 19, 2024 | 16.98 | 17.41 | 16.93 | 17.41 | 17.41 | 6,984 |
| Jan 18, 2024 | 17.06 | 17.08 | 16.81 | 16.99 | 16.99 | 9,912 |
| Jan 17, 2024 | 17.38 | 17.50 | 17.07 | 17.23 | 17.23 | 6,249 |
| Jan 16, 2024 | 17.31 | 17.60 | 17.02 | 17.20 | 17.20 | 13,083 |
| Jan 12, 2024 | 17.22 | 17.38 | 17.22 | 17.38 | 17.38 | 742 |
| Jan 11, 2024 | 17.28 | 17.47 | 17.05 | 17.25 | 17.25 | 1,319 |
| Jan 10, 2024 | 17.42 | 17.70 | 17.00 | 17.03 | 17.03 | 18,320 |
| Jan 09, 2024 | 17.38 | 17.88 | 17.21 | 17.53 | 17.53 | 6,206 |
| Jan 08, 2024 | 17.47 | 17.55 | 17.18 | 17.33 | 17.33 | 12,691 |
| Jan 05, 2024 | 17.26 | 17.54 | 17.26 | 17.49 | 17.49 | 18,963 |
| Jan 04, 2024 | 17.34 | 17.48 | 17.23 | 17.36 | 17.36 | 13,841 |
| Jan 03, 2024 | 17.39 | 17.50 | 17.23 | 17.36 | 17.36 | 5,103 |
| Jan 02, 2024 | 16.96 | 17.43 | 16.96 | 17.39 | 17.39 | 8,210 |
| Dec 29, 2023 | 16.47 | 17.54 | 16.47 | 16.65 | 16.65 | 10,445 |
| Dec 28, 2023 | 16.69 | 16.90 | 16.59 | 16.73 | 16.73 | 9,741 |
| Dec 28, 2023 | 0.651099 Dividend | |||||
| Dec 27, 2023 | 16.87 | 17.27 | 16.87 | 17.06 | 16.41 | 14,870 |
| Dec 26, 2023 | 16.68 | 16.68 | 16.21 | 16.48 | 15.85 | 12,844 |
| Dec 22, 2023 | 17.12 | 17.23 | 17.02 | 17.18 | 16.52 | 11,796 |
| Dec 21, 2023 | 17.35 | 17.63 | 17.21 | 17.63 | 16.96 | 35,155 |
| Dec 20, 2023 | 17.05 | 17.56 | 17.05 | 17.20 | 16.54 | 9,192 |
| Dec 19, 2023 | 17.56 | 17.56 | 17.04 | 17.24 | 16.58 | 40,733 |
| Dec 18, 2023 | 18.00 | 18.35 | 17.73 | 17.88 | 17.20 | 31,210 |
| Dec 15, 2023 | 18.34 | 18.61 | 18.26 | 18.43 | 17.73 | 5,598 |
| Dec 14, 2023 | 18.06 | 18.56 | 18.00 | 18.15 | 17.46 | 11,842 |
| Dec 13, 2023 | 18.31 | 18.64 | 17.58 | 18.08 | 17.39 | 39,992 |
| Dec 12, 2023 | 18.17 | 18.80 | 18.03 | 18.47 | 17.76 | 13,971 |
| Dec 11, 2023 | 18.47 | 18.49 | 18.00 | 18.38 | 17.68 | 16,540 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.