Quantcast

Global X MSCI Pakistan ETF Historical Stock Prices

(ETF)
PAK 
$8.89
*  
0.20
2.2%
Get PAK Alerts
*Delayed - data as of Oct. 12, 2018  -  Find a broker to begin trading PAK now


Community Rating:
View:    PAK Pre-Market
 
 
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 12-JUL-2018 TO 12-OCT-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.
16:00 9.16 9.1628 8.8801 8.89 30,091
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
09/17/2018 10.6 10.64 10.45 10.47 29,472
09/14/2018 10.79 10.81 10.55 10.61 17,312
09/13/2018 10.81 10.81 10.645 10.68 81,407
09/12/2018 10.574 10.6 10.541 10.56 20,088
09/11/2018 10.61 10.7 10.54 10.6 26,811
09/10/2018 10.8 10.8365 10.555 10.64 35,323
09/07/2018 10.7 10.75 10.5432 10.75 28,299
09/06/2018 10.86 10.86 10.72 10.72 12,342
09/05/2018 10.79 11.04 10.72 10.88 22,529
09/04/2018 10.83 10.945 10.79 10.81 14,398
08/31/2018 10.85 11.15 10.85 11.05 14,571
08/30/2018 11.09 11.2 10.95 11 33,939
08/29/2018 11.212 11.3 11.105 11.21 18,831
08/28/2018 11.23 11.2501 11.1495 11.16 4,012
08/27/2018 11.3 11.3 11.2 11.2 8,949
08/24/2018 11.12 11.279 11.07 11.23 9,806
08/23/2018 11.08 11.1 11.0701 11.0701 2,041
08/22/2018 11.19 11.26 11.1 11.16 7,841
08/21/2018 11.3 11.3 11.08 11.08 58,720
08/20/2018 11.21 11.2407 11.125 11.21 9,123
08/17/2018 11.1677 11.3 11.1677 11.29 15,025
08/16/2018 11.24 11.24 11.095 11.095 13,560
08/15/2018 11.25 11.3 11.13 11.17 19,701
08/14/2018 11.19 11.2999 11.19 11.25 5,670
08/13/2018 11.48 11.498 11.19 11.19 65,650
08/10/2018 11.4 11.4 11.18 11.2 32,124
08/09/2018 11.24 11.33 11.2 11.3 6,328
08/08/2018 11.21 11.24 11.21 11.24 11,619
08/07/2018 11.39 11.43 11.19 11.23 32,796
08/06/2018 11.37 11.3716 11.21 11.26 29,335
08/03/2018 11.33 11.33 11.19 11.25 10,586
08/02/2018 11.2999 11.2999 11.15 11.18 23,762
08/01/2018 11.56 11.5857 11.3 11.3 8,222
07/31/2018 11.6 11.655 11.36 11.52 69,773
07/30/2018 11.26 11.81 11.26 11.8 122,968
07/27/2018 11.08 11.08 10.96 11.05 39,712
07/26/2018 10.86 11.018 10.86 10.92 134,838
07/25/2018 10.58 10.8 10.54 10.76 152,424
07/24/2018 10.57 10.64 10.54 10.54 30,264
07/23/2018 10.29 10.32 10.22 10.32 38,660
07/20/2018 10.45 10.45 10.3878 10.4199 12,701
07/19/2018 10.49 10.61 10.49 10.59 9,985
07/18/2018 10.4028 10.445 10.3573 10.42 21,566
07/17/2018 10.21 10.3 10.21 10.21 14,601
07/16/2018 10.38 10.4899 10.38 10.38 24,327
07/13/2018 10.7 10.77 10.7 10.72 7,564
07/12/2018 10.54 10.649 10.54 10.63 3,585
*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