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
Oct 18, 2019 1.00 1.00 1.00 1.00 93,359
Oct 17, 2019 1.00 1.00 0.99 0.99 62,947
Oct 16, 2019 1.01 1.02 1.01 1.01 46,084
Oct 15, 2019 1.02 1.02 1.02 1.02 28,259
Oct 14, 2019 1.02 1.02 1.02 1.01 17,760
Oct 11, 2019 1.02 1.03 1.02 1.03 24,292
Oct 10, 2019 1.01 1.01 1.00 1.02 101,017
Oct 9, 2019 0.00 0.00 0.00 0.99 0
Oct 8, 2019 1.00 1.00 1.00 1.00 61,469
Oct 7, 2019 1.00 1.01 1.00 1.00 123,832
Oct 4, 2019 0.98 0.99 0.98 0.99 176,574
Oct 3, 2019 0.98 0.98 0.97 0.98 45,151
Oct 2, 2019 0.96 0.97 0.96 0.96 21,300
Oct 1, 2019 0.96 0.97 0.96 0.96 50,500
Sep 30, 2019 0.97 0.97 0.96 0.96 169,078
Sep 27, 2019 0.95 0.96 0.95 0.96 181,490
Sep 26, 2019 0.95 0.95 0.94 0.94 42,933
Sep 25, 2019 0.00 0.00 0.00 0.96 0
Sep 24, 2019 0.00 0.00 0.00 0.96 0
Sep 23, 2019 0.98 0.98 0.97 0.97 45,540
Sep 20, 2019 0.00 0.00 0.00 0.98 0
Sep 19, 2019 0.98 0.98 0.98 0.98 120,716
Sep 18, 2019 0.96 0.96 0.96 0.95 69,752
Sep 17, 2019 0.97 0.97 0.96 0.97 109,702
Sep 16, 2019 0.95 0.97 0.95 0.97 12,224
Sep 13, 2019 0.94 0.95 0.94 0.95 294,117
Sep 12, 2019 0.94 0.95 0.94 0.94 76,208
Sep 11, 2019 0.93 0.93 0.92 0.93 142,864
Sep 10, 2019 0.92 0.92 0.91 0.92 31,304
Sep 9, 2019 0.92 0.92 0.92 0.92 71,317
Sep 6, 2019 0.00 0.00 0.00 0.91 0
Sep 5, 2019 0.91 0.91 0.91 0.90 7,008
Sep 4, 2019 0.90 0.90 0.90 0.91 45,889
Sep 3, 2019 0.89 0.89 0.89 0.89 15,438
Sep 2, 2019 0.87 0.87 0.87 0.89 7,277
Aug 30, 2019 0.90 0.90 0.89 0.88 17,700
Aug 29, 2019 0.91 0.91 0.91 0.90 11,524
Aug 28, 2019 0.90 0.90 0.90 0.91 1,148
Aug 27, 2019 0.89 0.91 0.89 0.90 187,030
Aug 26, 2019 0.94 0.00 0.00 0.94 0
Aug 22, 2019 0.91 0.94 0.91 0.94 130,396
Aug 21, 2019 0.90 0.91 0.90 0.91 136,910
Aug 20, 2019 0.87 0.87 0.87 0.89 31,000
Aug 19, 2019 0.86 0.87 0.86 0.87 36,676
Aug 16, 2019 0.85 0.85 0.84 0.85 30,356
Aug 15, 2019 0.86 0.86 0.86 0.86 1,298
Aug 14, 2019 0.87 0.87 0.86 0.86 55,313
Aug 13, 2019 0.86 0.87 0.86 0.86 130,258
Aug 12, 2019 0.87 0.00 0.00 0.86 0
Aug 9, 2019 0.87 0.87 0.86 0.87 206,317
Showing 1 to 50 of 260