Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

DBX MSCI Pakistan Etf Historic Prices

 
     
Date Open High Low Close Volume
Feb 21, 2020 1.198 1.198 1.193 1.2015 44,212
Feb 20, 2020 0.00 0.00 0.00 1.1925 19,757
Feb 19, 2020 1.205 1.205 1.205 1.2115 3,201
Feb 18, 2020 1.206 1.206 1.206 1.1995 4,000
Feb 17, 2020 1.215 1.215 1.195 1.204 21,611
Feb 14, 2020 0.00 0.00 0.00 1.1955 0
Feb 13, 2020 0.00 0.00 0.00 1.1975 5,365
Feb 12, 2020 1.199 1.202 1.199 1.204 97,143
Feb 11, 2020 1.17 1.191 1.167 1.1815 263,771
Feb 10, 2020 1.172 1.172 1.161 1.169 5,988
Feb 7, 2020 1.21 1.21 1.21 1.1925 2,602
Feb 6, 2020 1.203 1.203 1.202 1.2055 23,140
Feb 5, 2020 1.219 1.22 1.219 1.2205 57,091
Feb 4, 2020 1.20 1.20 1.20 1.216 3,060
Feb 3, 2020 1.216 1.216 1.189 1.189 54,326
Jan 31, 2020 1.23 1.231 1.229 1.2175 63,213
Jan 30, 2020 0.00 0.00 0.00 1.236 34,924
Jan 29, 2020 1.258 1.258 1.258 1.236 100
Jan 28, 2020 1.258 1.258 1.258 1.2535 1,000
Jan 27, 2020 1.248 1.259 1.246 1.253 6,078
Jan 24, 2020 0.00 0.00 0.00 1.2625 0
Jan 23, 2020 1.264 1.264 1.255 1.2515 25,689
Jan 22, 2020 0.00 0.00 0.00 1.261 0
Jan 21, 2020 1.273 1.273 1.273 1.2665 15,795
Jan 20, 2020 1.282 1.282 1.28 1.2745 18,525
Jan 17, 2020 1.299 1.299 1.285 1.2915 900
Jan 16, 2020 1.289 1.289 1.283 1.291 60,776
Jan 15, 2020 1.286 1.286 1.276 1.2835 1,460
Jan 14, 2020 1.303 1.303 1.29 1.286 41,263
Jan 13, 2020 1.307 1.307 1.307 1.2885 11,191
Jan 10, 2020 1.28 1.298 1.28 1.2905 27,000
Jan 9, 2020 1.272 1.272 1.27 1.265 7,108
Jan 8, 2020 1.229 1.236 1.222 1.2315 24,293
Jan 7, 2020 0.00 0.00 0.00 1.2385 0
Jan 6, 2020 1.25 1.25 1.218 1.2265 42,344
Jan 3, 2020 1.277 1.277 1.244 1.257 159,548
Jan 2, 2020 1.25 1.25 1.249 1.2525 45,179
Jan 1, 2020 1.213 1.214 1.197 1.2065 31,027
Dec 31, 2019 1.213 1.214 1.197 1.2065 31,027
Dec 30, 2019 1.223 1.223 1.216 1.208 13,023
Dec 27, 2019 1.205 1.205 1.205 1.2035 23,219
Dec 26, 2019 1.195 1.196 1.188 1.197 3,456
Dec 25, 2019 1.195 1.196 1.188 1.197 3,456
Dec 24, 2019 1.195 1.196 1.188 1.197 3,456
Dec 23, 2019 1.216 1.216 1.199 1.188 12,668
Dec 20, 2019 1.215 1.226 1.215 1.2095 32,918
Dec 19, 2019 0.00 0.00 0.00 1.2135 0
Dec 18, 2019 1.266 1.266 1.266 1.2445 800
Dec 17, 2019 1.215 1.241 1.215 1.248 35,139
Dec 16, 2019 1.24 1.24 1.236 1.246 31,726
Showing 1 to 50 of 260