Global X MSCI Pakistan ETF (PAK) Historical Stock Data
16.79 ↑0.00 (0.00%)
As of February 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PAK is down -0.03% a day on average. There have been 17 days where Global X MSCI Pakistan ETF closed green and 13 days where PAK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 16.76 | 16.79 | ↑$0.03 (0.18%) | 16.63 | 16.87 | 8.85K |
| 2024-02-15 | 16.81 | 16.88 | ↑$0.07 (0.40%) | 16.70 | 16.90 | 77.53K |
| 2024-02-14 | 17.00 | 16.85 | ↓$0.16 (-0.91%) | 16.79 | 17.00 | 8.93K |
| 2024-02-13 | 17.00 | 16.98 | ↓$0.02 (-0.12%) | 16.90 | 17.00 | 3.21K |
| 2024-02-12 | 16.85 | 16.90 | ↑$0.05 (0.27%) | 16.82 | 17.23 | 26.21K |
| 2024-02-09 | 16.78 | 16.99 | ↑$0.21 (1.25%) | 16.78 | 16.99 | 20.21K |
| 2024-02-08 | 16.83 | 16.84 | ↑$0.01 (0.06%) | 16.72 | 16.87 | 123.05K |
| 2024-02-07 | 16.80 | 16.88 | ↑$0.08 (0.45%) | 16.63 | 16.97 | 277.18K |
| 2024-02-06 | 16.74 | 16.80 | ↑$0.06 (0.36%) | 16.72 | 16.98 | 20.11K |
| 2024-02-05 | 16.74 | 16.84 | ↑$0.10 (0.60%) | 16.74 | 16.90 | 26.54K |
| 2024-02-02 | 16.98 | 16.88 | ↓$0.10 (-0.58%) | 16.71 | 16.98 | 91.19K |
| 2024-02-01 | 16.90 | 16.90 | ↑$0.00 (0.00%) | 16.83 | 17.00 | 13.81K |
| 2024-01-31 | 16.90 | 16.95 | ↑$0.05 (0.27%) | 16.71 | 16.98 | 11.03K |
| 2024-01-30 | 16.86 | 16.96 | ↑$0.10 (0.61%) | 16.77 | 17.11 | 12.43K |
| 2024-01-29 | 16.61 | 16.75 | ↑$0.14 (0.84%) | 16.61 | 17.02 | 33.22K |
| 2024-01-26 | 16.87 | 16.87 | ↓$0.01 (-0.03%) | 16.65 | 16.93 | 89.16K |
| 2024-01-25 | 17.00 | 16.65 | ↓$0.35 (-2.06%) | 16.65 | 17.00 | 29.11K |
| 2024-01-24 | 17.10 | 17.00 | ↓$0.10 (-0.58%) | 16.80 | 17.10 | 13.27K |
| 2024-01-23 | 16.75 | 16.90 | ↑$0.15 (0.90%) | 16.53 | 17.28 | 14.59K |
| 2024-01-22 | 17.06 | 16.49 | ↓$0.57 (-3.34%) | 16.49 | 17.14 | 28.71K |
| 2024-01-19 | 16.98 | 17.41 | ↑$0.43 (2.51%) | 16.93 | 17.41 | 6.98K |
| 2024-01-18 | 17.06 | 16.99 | ↓$0.07 (-0.41%) | 16.81 | 17.06 | 9.91K |
| 2024-01-17 | 17.38 | 17.23 | ↓$0.15 (-0.83%) | 17.07 | 17.50 | 6.25K |
| 2024-01-16 | 17.31 | 17.20 | ↓$0.11 (-0.64%) | 17.02 | 17.60 | 13.08K |
| 2024-01-12 | 17.22 | 17.38 | ↑$0.16 (0.91%) | 17.22 | 17.38 | 742 |
| 2024-01-11 | 17.28 | 17.25 | ↓$0.03 (-0.18%) | 17.05 | 17.47 | 1.32K |
| 2024-01-10 | 17.42 | 17.03 | ↓$0.39 (-2.24%) | 17.00 | 17.70 | 18.32K |
| 2024-01-09 | 17.38 | 17.53 | ↑$0.15 (0.85%) | 17.21 | 17.88 | 6.11K |
| 2024-01-08 | 17.47 | 17.33 | ↓$0.14 (-0.79%) | 17.18 | 17.55 | 12.69K |
| 2024-01-05 | 17.26 | 17.49 | ↑$0.23 (1.33%) | 17.26 | 17.54 | 18.96K |
Create an account or log in to view more rows.
$PAK Markets about as efficient as a retirement home
$PAK puts r going to print tomorrow
$PAK steady steady n hold
$PAK Moon soon
$PAK good support.....
$PAK How can this stock move so little? Damn
$PAK I blocked some bears and I liked it!
$PAK added
$PAK Holding
$PAK see you on the moon