DBX MSCI Pakistan Etf Historic Prices

 
     
Date Open High Low Close Volume
Jun 25, 2019 1.01 1.01 1.01 1.00 11,216
Jun 24, 2019 1.02 1.02 1.01 1.01 103,259
Jun 21, 2019 1.04 1.04 1.04 1.03 19,744
Jun 20, 2019 1.04 1.04 1.04 1.03 50,439
Jun 19, 2019 1.02 1.02 1.01 1.01 7,671
Jun 18, 2019 1.02 1.03 1.02 1.02 55,906
Jun 17, 2019 1.05 1.05 1.04 1.04 372,492
Jun 14, 2019 1.07 1.07 1.07 1.05 46
Jun 13, 2019 1.07 1.08 1.07 1.07 7,561
Jun 12, 2019 1.07 1.07 1.06 1.07 7,520
Jun 11, 2019 1.07 1.07 1.06 1.06 320,561
Jun 10, 2019 1.11 1.11 1.08 1.07 48,857
Jun 7, 2019 1.12 1.12 1.12 1.12 10,000
Jun 6, 2019 1.11 1.11 1.11 1.11 22,606
Jun 5, 2019 1.12 1.12 1.10 1.11 78,286
Jun 4, 2019 1.11 1.12 1.11 1.12 83,173
Jun 3, 2019 1.11 1.11 1.11 1.11 336,051
May 31, 2019 1.12 1.13 1.12 1.13 125,870
May 30, 2019 1.12 1.13 1.11 1.12 77,560
May 29, 2019 1.09 1.11 1.09 1.11 870,850
May 28, 2019 1.07 1.07 1.07 1.07 1,100
May 27, 2019 1.08 0.00 0.00 1.08 0
May 24, 2019 1.08 1.08 1.08 1.08 114,113
May 23, 2019 1.07 1.08 1.07 1.07 77,244
May 22, 2019 1.05 1.05 1.04 1.04 73,255
May 21, 2019 1.01 1.01 1.01 1.01 148,820
May 20, 2019 1.02 1.04 1.01 1.03 327,354
May 17, 2019 1.05 1.06 1.03 1.02 261,973
May 16, 2019 1.11 1.11 1.07 1.08 642,791
May 15, 2019 1.10 1.11 1.10 1.10 18,100
May 14, 2019 1.09 1.09 1.09 1.09 1,200
May 13, 2019 1.11 1.11 1.07 1.07 53,683
May 10, 2019 1.12 1.12 1.10 1.10 23,326
May 9, 2019 1.12 1.12 1.11 1.11 1,100
May 8, 2019 1.14 1.14 1.12 1.13 87,318
May 7, 2019 1.15 1.15 1.13 1.13 14,864
May 6, 2019 1.16 0.00 0.00 1.16 0
May 3, 2019 1.16 1.16 1.15 1.16 7,606
May 2, 2019 1.18 1.18 1.17 1.17 5,832
May 1, 2019 1.18 1.18 1.18 1.18 1,100
Apr 30, 2019 0.00 0.00 0.00 1.18 4,444
Apr 29, 2019 1.20 0.00 0.00 1.19 0
Apr 26, 2019 1.20 1.20 1.20 1.20 3,320
Apr 25, 2019 1.19 1.19 1.19 1.18 14,938
Apr 24, 2019 1.17 1.17 1.17 1.17 2,100
Apr 23, 2019 1.16 1.16 1.16 1.17 2,250
Apr 22, 2019 1.17 0.00 0.00 1.18 0
Apr 19, 2019 1.17 1.19 1.17 1.18 32,098
Apr 18, 2019 1.17 1.19 1.17 1.18 32,098
Apr 17, 2019 1.18 1.18 1.17 1.17 10,947
Showing 1 to 50 of 262