Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,240.56 -44.78 (-0.54%) Bitcoin USD
71,263.40 +274.97 (+0.39%) CMC Crypto 200
1,484.95 +6.25 (+0.42%)
Global X MSCI Pakistan ETF (PAK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 05:00PM EDT
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 04 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 01 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 29 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 28 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 27 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 26 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 23 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 22 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 21 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 20 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 16 Feb 2024 | 16.76 | 16.87 | 16.63 | 16.79 | 16.79 | 8,845 |
| 15 Feb 2024 | 16.81 | 16.91 | 16.70 | 16.88 | 16.88 | 77,530 |
| 14 Feb 2024 | 17.00 | 17.00 | 16.79 | 16.84 | 16.84 | 8,925 |
| 13 Feb 2024 | 17.00 | 17.00 | 16.90 | 16.98 | 16.98 | 3,205 |
| 12 Feb 2024 | 16.85 | 17.23 | 16.82 | 16.90 | 16.90 | 26,213 |
| 09 Feb 2024 | 16.78 | 16.99 | 16.78 | 16.99 | 16.99 | 20,214 |
| 08 Feb 2024 | 16.83 | 16.87 | 16.72 | 16.84 | 16.84 | 123,049 |
| 07 Feb 2024 | 16.80 | 16.97 | 16.63 | 16.88 | 16.88 | 277,176 |
| 06 Feb 2024 | 16.74 | 16.98 | 16.72 | 16.80 | 16.80 | 20,111 |
| 05 Feb 2024 | 16.74 | 16.90 | 16.74 | 16.84 | 16.84 | 26,547 |
| 02 Feb 2024 | 16.98 | 16.98 | 16.71 | 16.88 | 16.88 | 91,188 |
| 01 Feb 2024 | 16.90 | 17.00 | 16.83 | 16.90 | 16.90 | 13,814 |
| 31 Jan 2024 | 16.90 | 16.98 | 16.71 | 16.95 | 16.95 | 11,058 |
| 30 Jan 2024 | 16.86 | 17.11 | 16.77 | 16.96 | 16.96 | 12,432 |
| 29 Jan 2024 | 16.61 | 17.02 | 16.61 | 16.75 | 16.75 | 33,224 |
| 26 Jan 2024 | 16.87 | 16.93 | 16.65 | 16.86 | 16.86 | 89,161 |
| 25 Jan 2024 | 17.00 | 17.00 | 16.65 | 16.65 | 16.65 | 29,106 |
| 24 Jan 2024 | 17.10 | 17.10 | 16.80 | 17.00 | 17.00 | 13,270 |
| 23 Jan 2024 | 16.75 | 17.30 | 16.53 | 16.90 | 16.90 | 14,588 |
| 22 Jan 2024 | 17.06 | 17.14 | 16.49 | 16.49 | 16.49 | 28,711 |
| 19 Jan 2024 | 16.98 | 17.41 | 16.93 | 17.41 | 17.41 | 6,984 |
| 18 Jan 2024 | 17.06 | 17.08 | 16.81 | 16.99 | 16.99 | 9,912 |
| 17 Jan 2024 | 17.38 | 17.50 | 17.07 | 17.23 | 17.23 | 6,249 |
| 16 Jan 2024 | 17.31 | 17.60 | 17.02 | 17.20 | 17.20 | 13,083 |
| 12 Jan 2024 | 17.22 | 17.38 | 17.22 | 17.38 | 17.38 | 742 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.