Quantcast

Global X MSCI Pakistan ETF Historical Stock Prices

(ETF)
PAK 
$8.7999
*  
0.0799
0.92%
Get PAK Alerts
*Delayed - data as of Dec. 19, 2018 10:52 ET  -  Find a broker to begin trading PAK now


Community Rating:
View:    PAK Real Time
 
 
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-SEP-2018 TO 18-DEC-2018

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.
10:52 8.71 8.7999 8.6801 8.7999 3,365
12/18/2018 8.7 8.72 8.69 8.72 26,999
12/17/2018 8.9 8.9 8.75 8.76 9,470
12/14/2018 8.85 9 8.8401 8.96 12,484
12/13/2018 8.95 8.97 8.81 8.81 13,229
12/12/2018 8.95 9 8.95 9 7,565
12/11/2018 9.06 9.07 9.03 9.03 3,583
12/10/2018 9.05 9.1199 8.85 9.11 21,316
12/07/2018 9.08 9.08 8.84 8.87 36,373
12/06/2018 9.13 9.45 8.81 8.95 30,406
12/04/2018 9.33 9.4535 9.26 9.27 23,408
12/03/2018 9.46 9.46 9.1718 9.24 45,166
11/30/2018 9.64 9.65 9.5 9.65 29,448
11/29/2018 9.8239 9.8239 9.81 9.81 1,020
11/28/2018 9.87 9.87 9.76 9.85 32,207
11/27/2018 9.9887 9.9887 9.91 9.91 10,858
11/26/2018 9.94 9.94 9.86 9.93 54,641
11/23/2018 9.9 9.92 9.9 9.9 15,181
11/21/2018 9.91 10.03 9.91 9.96 12,203
11/20/2018 9.96 9.972 9.9101 9.95 15,695
11/19/2018 9.91 10 9.85 9.96 44,707
11/16/2018 9.88 9.9808 9.88 9.98 6,387
11/15/2018 9.79 10.075 9.79 10.07 13,160
11/14/2018 9.8925 9.8999 9.8038 9.82 4,168
11/13/2018 10.022 10.04 9.785 9.93 18,204
11/12/2018 9.9913 9.9913 9.685 9.75 17,388
11/09/2018 9.93 10.14 9.93 9.98 21,239
11/08/2018 10.05 10.15 9.8401 10.02 17,444
11/07/2018 10.1 10.1 9.85 10.07 17,870
11/06/2018 9.92 10 9.8101 9.94 30,962
11/05/2018 10.21 10.22 10.1001 10.1274 8,287
11/02/2018 10.29 10.29 10.0022 10.23 10,119
11/01/2018 10.04 10.26 10.04 10.26 14,013
10/31/2018 10.15 10.15 9.922 10.01 16,834
10/30/2018 9.849 10.08 9.849 10.08 27,616
10/29/2018 9.8 10.02 9.8 9.89 29,485
10/26/2018 9.63 9.7499 9.5301 9.66 14,688
10/25/2018 9.5339 9.748 9.4601 9.53 36,592
10/24/2018 9.39 9.54 9.32 9.41 47,396
10/23/2018 8.99 9.065 8.9244 9 31,418
10/22/2018 9.15 9.185 9.0015 9.08 11,149
10/19/2018 8.95 9.0999 8.89 9.06 10,442
10/18/2018 9.215 9.215 8.77 8.86 39,881
10/17/2018 8.85 9.285 8.85 8.86 20,225
10/16/2018 8.81 8.85 8.6769 8.71 49,175
10/15/2018 8.88 8.89 8.81 8.81 8,976
10/12/2018 9 9.1628 8.8801 8.89 30,091
10/11/2018 9.2 9.2 9 9.09 29,124
10/10/2018 9.35 9.426 9.16 9.2 135,261
10/09/2018 9.74 9.74 9.3 9.41 89,117
10/08/2018 9.98 9.99 9.7301 9.78 56,553
10/05/2018 10.27 10.27 10.1 10.1 15,944
10/04/2018 10.43 10.5101 10.28 10.35 56,871
10/03/2018 10.57 10.57 10.48 10.48 33,946
10/02/2018 10.54 10.68 10.54 10.6 12,047
10/01/2018 10.56 10.6 10.56 10.59 14,487
09/28/2018 10.68 10.68 10.56 10.61 36,448
09/27/2018 10.6 10.677 10.56 10.5872 10,180
09/26/2018 10.63 10.65 10.53 10.54 5,441
09/25/2018 10.61 10.76 10.61 10.65 12,642
09/24/2018 10.75 10.75 10.58 10.61 16,503
09/21/2018 10.73 10.81 10.72 10.75 18,986
09/20/2018 10.7899 10.7899 10.62 10.67 23,523
09/19/2018 10.62 10.7 10.62 10.66 26,949
09/18/2018 10.62 10.67 10.62 10.63 66,941
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PAK

Research Brokers before you trade

Want to trade FX?

Smart Portfolio