Xtrackers MSCI Pakistan Swap UCITS ETF (LON:XBAK)
London · Delayed Price · Currency is GBP · Price in USD 1.717
-0.003 (-0.17%)
Sep 23, 2026, 4:08 PM GMT
LON:XBAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.71 | 1.72 | 1.71 | 1.73 | 1.73 | 0.55% | 5,116 |
| Sep 22, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | - | 56 |
| Sep 21, 2026 | 1.73 | 1.73 | 1.73 | 1.72 | 1.72 | 0.88% | 154 |
| Sep 18, 2026 | 1.73 | 1.71 | 1.70 | 1.70 | 1.70 | 0.15% | 268 |
| Sep 17, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | 0.92% | 76 |
| Sep 16, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -1.03% | 2,102 |
| Sep 15, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | 0.71% | 1,875 |
| Sep 14, 2026 | 1.71 | 1.71 | 1.71 | 1.69 | 1.69 | -1.20% | 12 |
| Sep 11, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.94% | 438 |
| Sep 10, 2026 | 1.72 | 1.71 | 1.69 | 1.69 | 1.69 | -1.80% | 48,419 |
| Sep 9, 2026 | 1.77 | 1.74 | 1.73 | 1.73 | 1.73 | -1.23% | 34,137 |
| Sep 8, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | -0.63% | 8,545 |
| Sep 7, 2026 | 1.77 | 1.79 | 1.77 | 1.76 | 1.76 | -1.04% | 3,488 |
| Sep 4, 2026 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | 0.03% | 3,749 |
| Sep 3, 2026 | 1.77 | 1.77 | 1.77 | 1.78 | 1.78 | 0.17% | 4,028 |
| Sep 2, 2026 | 1.80 | 1.77 | 1.77 | 1.77 | 1.77 | -0.45% | 1,170 |
| Sep 1, 2026 | 1.81 | 1.81 | 1.76 | 1.78 | 1.78 | -0.75% | 4,708 |
| Aug 28, 2026 | 1.81 | 1.80 | 1.80 | 1.79 | 1.79 | 0.56% | 309 |
| Aug 27, 2026 | 1.82 | 1.82 | 1.79 | 1.78 | 1.78 | -0.17% | 1,706 |
| Aug 26, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | 0.03% | 1,426 |
| Aug 25, 2026 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | -0.42% | 2,040 |
| Aug 24, 2026 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -0.11% | 3,566 |
| Aug 21, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 1.15% | 13,642 |
| Aug 20, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | -0.20% | 1,085 |
| Aug 19, 2026 | 1.82 | 1.82 | 1.82 | 1.78 | 1.78 | -0.59% | 85 |
| Aug 18, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -1.51% | 1,553 |
| Aug 17, 2026 | 1.82 | 1.83 | 1.83 | 1.82 | 1.82 | 1.17% | 286 |
| Aug 14, 2026 | 1.80 | 1.83 | 1.80 | 1.80 | 1.80 | -1.43% | 19,131 |
| Aug 13, 2026 | 1.78 | 1.83 | 1.82 | 1.82 | 1.82 | 1.17% | 8,025 |
| Aug 12, 2026 | 1.83 | 1.83 | 1.81 | 1.80 | 1.80 | 0.50% | 211 |
| Aug 11, 2026 | 1.81 | 1.83 | 1.78 | 1.79 | 1.79 | -2.53% | 61,880 |
| Aug 10, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | 0.71% | 7,629 |
| Aug 7, 2026 | 1.84 | 1.84 | 1.84 | 1.83 | 1.83 | -0.46% | 3,101 |
| Aug 6, 2026 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | 1.95% | 23,344 |
| Aug 5, 2026 | 1.82 | 1.83 | 1.79 | 1.80 | 1.80 | 0.36% | 31,235 |
| Aug 4, 2026 | 1.81 | 1.78 | 1.78 | 1.79 | 1.79 | -0.11% | 274 |
| Aug 3, 2026 | 1.82 | 1.81 | 1.81 | 1.80 | 1.79 | 2.08% | 3,013 |
| Jul 31, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -1.18% | 15 |
| Jul 30, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 1.83% | 9,523 |
| Jul 29, 2026 | 1.76 | 1.79 | 1.75 | 1.75 | 1.75 | -2.18% | 1,657 |
| Jul 28, 2026 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | 0.03% | 1,831 |
| Jul 27, 2026 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | 4.08% | 253 |
| Jul 24, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.09% | 6,943 |
| Jul 23, 2026 | 1.73 | 1.79 | 1.73 | 1.72 | 1.72 | -2.61% | 125 |
| Jul 22, 2026 | 1.78 | 1.78 | 1.78 | 1.76 | 1.76 | -0.62% | 162 |
| Jul 21, 2026 | 1.78 | 1.78 | 1.78 | 1.77 | 1.77 | -0.34% | 28 |
| Jul 20, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 0.31% | 591 |
| Jul 17, 2026 | 1.82 | 1.79 | 1.77 | 1.78 | 1.77 | -0.98% | 40,724 |
| Jul 16, 2026 | 1.79 | 1.83 | 1.79 | 1.79 | 1.79 | 1.47% | 871 |
| Jul 15, 2026 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | 1.55% | 103 |