DBX MSCI Pakistan Etf Historic Prices

 
     
Date Open High Low Close Volume
Feb 21, 2019 1.33 1.33 1.33 1.33 3,451
Feb 20, 2019 1.36 1.36 1.35 1.35 29,792
Feb 19, 2019 1.32 1.34 1.32 1.33 38,278
Feb 18, 2019 1.34 1.34 1.34 1.34 18,205
Feb 15, 2019 0.00 0.00 0.00 1.35 0
Feb 14, 2019 1.34 1.36 1.34 1.35 1,304
Feb 13, 2019 1.35 1.36 1.35 1.35 25,378
Feb 12, 2019 0.00 0.00 0.00 1.36 0
Feb 11, 2019 1.35 1.35 1.34 1.34 81,748
Feb 8, 2019 1.37 1.37 1.36 1.36 29,752
Feb 7, 2019 1.39 1.39 1.39 1.38 34,160
Feb 6, 2019 1.40 1.40 1.39 1.39 36,770
Feb 5, 2019 0.00 0.00 0.00 1.41 0
Feb 4, 2019 1.40 1.40 1.39 1.40 135,504
Feb 1, 2019 1.38 1.39 1.37 1.38 97,394
Jan 31, 2019 1.35 1.38 1.35 1.37 156,141
Jan 30, 2019 1.34 1.34 1.34 1.34 1,684
Jan 29, 2019 1.35 1.35 1.35 1.34 2,146
Jan 28, 2019 1.36 1.36 1.33 1.33 38,430
Jan 25, 2019 1.33 1.33 1.33 1.34 89,286
Jan 24, 2019 1.34 1.34 1.33 1.33 35,032
Jan 23, 2019 1.32 1.32 1.32 1.32 27,553
Jan 22, 2019 1.32 1.32 1.31 1.31 185,590
Jan 21, 2019 1.31 1.31 1.31 1.31 35,597
Jan 18, 2019 0.00 0.00 0.00 1.30 0
Jan 17, 2019 1.29 1.30 1.29 1.30 2,696
Jan 16, 2019 1.31 1.31 1.30 1.30 10,528
Jan 15, 2019 1.31 1.31 1.30 1.31 58,799
Jan 14, 2019 0.00 0.00 0.00 1.31 0
Jan 11, 2019 1.29 1.29 1.28 1.29 160,117
Jan 10, 2019 0.00 0.00 0.00 1.29 0
Jan 9, 2019 1.28 1.28 1.27 1.28 21,612
Jan 8, 2019 1.29 1.29 1.28 1.28 30,506
Jan 7, 2019 1.28 1.28 1.27 1.27 48,152
Jan 4, 2019 1.25 1.26 1.24 1.25 147,100
Jan 3, 2019 1.23 1.24 1.23 1.24 40,270
Jan 2, 2019 1.28 1.28 1.26 1.26 1,987
Jan 1, 2019 1.23 1.23 1.23 1.20 100
Dec 31, 2018 1.23 1.23 1.23 1.20 100
Dec 28, 2018 1.22 1.22 1.20 1.20 62,372
Dec 27, 2018 1.26 1.26 1.25 1.25 216,148
Dec 26, 2018 1.27 1.27 1.27 1.26 5,472
Dec 25, 2018 1.27 1.27 1.27 1.26 5,472
Dec 24, 2018 1.27 1.27 1.27 1.26 5,472
Dec 21, 2018 1.26 1.27 1.26 1.26 11,035
Dec 20, 2018 1.26 1.26 1.26 1.25 40,806
Dec 19, 2018 1.23 1.27 1.22 1.26 113,069
Dec 18, 2018 1.26 1.26 1.26 1.25 3,494
Dec 17, 2018 1.25 1.25 1.25 1.26 2,125
Dec 14, 2018 1.27 1.27 1.27 1.28 3,000
Showing 1 to 50 of 261