Skip to main content
Global X MSCI Pakistan ETF (PAK)
NYSEARCA: PAK · Real-Time Price · USD
16.79
-0.09 (-0.51%)
Feb 16, 2024, 4:00 PM EST - Market closed

PAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 202416.7616.8716.6316.7916.79-0.51%8,845
Feb 15, 202416.8116.9116.7016.8816.880.18%77,530
Feb 14, 202417.0017.0016.7916.8516.85-0.80%8,925
Feb 13, 202417.0017.0016.9016.9816.980.50%3,205
Feb 12, 202416.8517.2316.8216.9016.90-0.55%26,213
Feb 9, 202416.7816.9916.7816.9916.990.89%20,214
Feb 8, 202416.8316.8716.7216.8416.84-0.24%123,049
Feb 7, 202416.8016.9716.6316.8816.880.48%277,176
Feb 6, 202416.7416.9816.7216.8016.80-0.24%20,111
Feb 5, 202416.7416.9016.7416.8416.84-0.24%26,547
Feb 2, 202416.9816.9816.7116.8816.88-0.11%91,188
Feb 1, 202416.9017.0016.8316.9016.90-0.27%13,814
Jan 31, 202416.9016.9816.7116.9516.95-0.11%11,058
Jan 30, 202416.8617.1116.7716.9616.961.28%12,432
Jan 29, 202416.6117.0216.6116.7516.75-0.68%33,224
Jan 26, 202416.8716.9316.6516.8716.871.29%89,161
Jan 25, 202417.0017.0016.6516.6516.65-2.06%29,106
Jan 24, 202417.1017.1016.8017.0017.000.59%13,269
Jan 23, 202416.7517.3016.5316.9016.902.49%14,588
Jan 22, 202417.0617.1416.4916.4916.49-5.26%28,711
Jan 19, 202416.9817.4116.9317.4117.412.45%6,984
Jan 18, 202417.0617.0816.8116.9916.99-1.39%9,912
Jan 17, 202417.3817.5017.0717.2317.230.17%6,249
Jan 16, 202417.3117.6017.0217.2017.20-1.02%13,083
Jan 12, 202417.2217.3817.2217.3817.380.75%742
Jan 11, 202417.2817.4717.0517.2517.251.29%1,319
Jan 10, 202417.4217.7017.0017.0317.03-2.84%18,320
Jan 9, 202417.3817.8817.2117.5317.531.13%6,206
Jan 8, 202417.4717.5517.1817.3317.33-0.90%12,691
Jan 5, 202417.2617.5417.2617.4917.490.76%18,888
Jan 4, 202417.3417.4817.2317.3617.36-0.04%13,841
Jan 3, 202417.3917.5017.2317.3717.37-0.14%5,103
Jan 2, 202416.9617.4316.9617.3917.394.44%8,210
Dec 29, 202316.4717.5416.4716.6516.65-0.45%10,445
Dec 28, 202316.6916.9016.6016.7316.73-1.95%9,741
Dec 27, 202316.8717.2716.8717.0616.423.50%14,870
Dec 26, 202316.6816.6816.2116.4815.86-4.07%12,844
Dec 22, 202317.1217.2317.0217.1816.54-2.55%11,796
Dec 21, 202317.3517.6317.2117.6316.972.49%35,155
Dec 20, 202317.0517.5617.0517.2016.56-0.23%9,192
Dec 19, 202317.5617.5617.0417.2416.59-3.58%40,233
Dec 18, 202318.0018.3517.7317.8817.21-2.99%31,210
Dec 15, 202318.3418.6118.2618.4317.741.55%5,598
Dec 14, 202318.0618.5618.0018.1517.470.41%11,842
Dec 13, 202318.3118.6417.5818.0817.40-2.14%39,992
Dec 12, 202318.1718.8018.0318.4717.780.49%13,971
Dec 11, 202318.4718.4918.0018.3817.690.23%16,540
Dec 8, 202318.0018.5017.9418.3417.652.44%34,428
Dec 7, 202317.7718.0517.7517.9017.230.28%17,350
Dec 6, 202317.7217.9917.6917.8517.181.71%8,273
Dec 5, 202317.4917.7917.4917.5516.89-1.02%10,396
Dec 4, 202317.6117.8017.6117.7317.071.90%20,608
Dec 1, 202317.4917.5917.2117.4016.751.37%9,622
Nov 30, 202317.3517.3517.0417.1616.52-1.13%2,882
Nov 29, 202317.2617.3917.1017.3616.710.35%4,946
Nov 28, 202316.9317.4316.9317.3016.652.19%6,003
Nov 27, 202316.9417.0816.7016.9316.301.99%54,628
Nov 24, 202316.8016.8016.5016.6015.98-1.20%6,887
Nov 22, 202316.4016.8516.4016.8016.172.70%7,685
Nov 21, 202316.2716.4916.2216.3615.750.52%6,579
Nov 20, 202316.0216.3416.0116.2815.670.61%7,543
Nov 17, 202316.3916.3916.0116.1815.57-1.42%4,792
Nov 16, 202316.4916.9516.4016.4115.801.17%14,511
Nov 15, 202315.9916.6015.9916.2215.61-0.12%14,598
Nov 14, 202316.4016.5016.2416.2415.63-0.98%4,657
Nov 13, 202316.1516.5416.0116.4015.792.95%21,373
Nov 10, 202315.5715.9315.5715.9315.332.94%13,026
Nov 9, 202315.4615.6015.4015.4814.900.69%10,117
Nov 8, 202315.4215.6215.2415.3714.79-0.46%7,820
Nov 7, 202315.5715.6015.1515.4414.86-1.28%4,790
Nov 6, 202315.6915.7415.5015.6415.051.29%4,254
Nov 3, 202315.2915.8015.2715.4414.861.59%26,591
Nov 2, 202314.8315.2914.8315.2014.630.66%5,670
Nov 1, 202315.2115.2114.8615.1014.53-0.16%4,471
Oct 31, 202314.9115.1214.8815.1214.561.04%6,658
Oct 30, 202315.0515.1114.8214.9714.41-0.39%12,607
Oct 27, 202314.8515.1114.8115.0314.461.25%5,551
Oct 26, 202314.9415.2214.8414.8414.28-0.68%1,656
Oct 25, 202315.1715.3514.7614.9414.38-3.54%17,043
Oct 24, 202315.3115.8915.1515.4914.911.84%18,808
Oct 23, 202315.1715.3514.9115.2114.642.01%22,162
Oct 20, 202314.8615.1214.7614.9114.351.15%7,901
Oct 19, 202314.7014.7414.5614.7414.192.08%3,810
Oct 18, 202314.4114.6014.4014.4413.90-1.10%6,075
Oct 17, 202314.9314.9714.6014.6014.05-2.08%30,180
Oct 16, 202315.0415.0414.8014.9114.35-0.47%6,910
Oct 13, 202314.5915.1814.5914.9814.423.78%108,443
Oct 12, 202314.3514.5314.3514.4413.890.92%2,881
Oct 11, 202314.3314.4214.2714.3013.771.02%18,414
Oct 10, 202314.2114.4114.1614.1613.63-1.05%16,129
Oct 9, 202313.9514.3113.9514.3113.773.24%13,628
Oct 6, 202313.7913.9513.7913.8613.341.47%4,123
Oct 5, 202313.6513.7013.6513.6613.150.44%4,571
Oct 4, 202313.3013.7013.3013.6013.092.01%9,485
Oct 3, 202313.3013.8513.1613.3312.830.77%13,731
Oct 2, 202313.3413.4613.0713.2312.73-0.53%19,393
Sep 29, 202313.3713.3913.2813.3012.80-1.04%1,891
Sep 28, 202313.2913.4813.2013.4412.94-1.68%13,947
Sep 27, 202312.9413.6712.9413.6713.166.46%43,059
Sep 26, 202312.9212.9512.8412.8412.36-1.76%11,803