Quantcast

Xtrackers MSCI Latin America Pacific Alliance ETF Historical Stock Prices

(ETF)
PACA 
$27.7457
*  
0.0748
0.27%
Get PACA Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading PACA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 27.7457 0
04/18/2019 27.5752 27.5752 27.5752 27.5752 00
04/17/2019 27.5752 27.5752 27.5752 27.5752 00
04/16/2019 27.4492 27.5752 27.4492 27.5752 200
04/15/2019 27.4903 27.4903 27.4903 27.4903 01
04/12/2019 26.4529 26.4529 26.4529 26.4529 00
04/11/2019 26.4529 26.4529 26.4529 26.4529 00
04/10/2019 26.4529 26.4529 26.4529 26.4529 00
04/09/2019 26.4529 26.4529 26.4529 26.4529 00
04/08/2019 26.4529 26.4529 26.4529 26.4529 00
04/05/2019 26.4529 26.4529 26.4529 26.4529 00
04/04/2019 26.4529 26.4529 26.4529 26.4529 00
04/03/2019 26.4529 26.4529 26.4529 26.4529 00
04/02/2019 26.4529 26.4529 26.4529 26.4529 00
04/01/2019 26.4529 26.4529 26.4529 26.4529 00
03/29/2019 26.4529 26.4529 26.4529 26.4529 00
03/28/2019 26.4529 26.4529 26.4529 26.4529 00
03/27/2019 26.4529 26.4529 26.4529 26.4529 00
03/26/2019 26.4529 26.4529 26.4529 26.4529 00
03/25/2019 26.4529 26.4529 26.4529 26.4529 00
03/22/2019 26.5506 26.5506 26.4529 26.4529 200
03/21/2019 27.2601 27.3142 27.2601 27.3142 525
03/20/2019 26.3501 26.3501 26.3501 26.3501 00
03/19/2019 26.3501 26.3501 26.3501 26.3501 00
03/18/2019 26.3501 26.3501 26.3501 26.3501 00
03/15/2019 26.3501 26.3501 26.3501 26.3501 00
03/14/2019 26.3001 26.3501 26.3001 26.3501 100
03/13/2019 26.33 26.391 26.33 26.391 287
03/12/2019 26.18 26.28 26.18 26.2472 600
03/11/2019 25.8253 25.8253 25.8253 25.8253 00
03/08/2019 25.8253 25.8253 25.8253 25.8253 00
03/07/2019 26.21 26.21 25.8253 25.8253 202
03/06/2019 26.4145 26.4145 26.4145 26.4145 00
03/05/2019 26.4145 26.4145 26.4145 26.4145 00
03/04/2019 26.36 26.4145 26.36 26.4145 249
03/01/2019 26.4678 26.4678 26.4678 26.4678 12
02/28/2019 26.657 26.657 26.657 26.657 01
02/27/2019 27.2443 27.2443 27.2443 27.2443 00
02/26/2019 27.2349 27.27 27.2349 27.2443 800
02/25/2019 27.2504 27.2504 27.2504 27.2504 11
02/22/2019 26.5544 26.5544 26.5544 26.5544 00
02/21/2019 26.5544 26.5544 26.5544 26.5544 00
02/20/2019 26.5544 26.5544 26.5544 26.5544 00
02/19/2019 26.5544 26.5544 26.5544 26.5544 00
02/15/2019 26.5544 26.5544 26.5544 26.5544 01
02/14/2019 26.12 26.3368 26.12 26.3368 500
02/13/2019 26.5708 26.5708 26.5708 26.5708 00
02/12/2019 26.5708 26.5708 26.5708 26.5708 10
02/11/2019 26.5328 26.5328 26.5328 26.5328 01
02/08/2019 26.7902 26.7954 26.77 26.7954 600
02/07/2019 26.6962 26.6962 26.6962 26.6962 00
02/06/2019 26.6962 26.6962 26.6962 26.6962 00
02/05/2019 26.6962 26.6962 26.6962 26.6962 00
02/04/2019 26.6962 26.6962 26.6962 26.6962 00
02/01/2019 26.6962 26.6962 26.6962 26.6962 00
01/31/2019 26.6962 26.6962 26.6962 26.6962 00
01/30/2019 26.6962 26.6962 26.6962 26.6962 02
01/29/2019 26.6893 26.6893 26.6893 26.6893 21
01/28/2019 26.5659 26.5659 26.5659 26.5659 11
01/25/2019 26.4343 26.4343 26.4343 26.4343 00
01/24/2019 26.4343 26.4343 26.4343 26.4343 00
01/23/2019 26.4343 26.4343 26.4343 26.4343 100
01/22/2019 26.2949 26.2949 26.2949 26.2949 00
01/18/2019 26.2949 26.2949 26.2949 26.2949 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio