Select a section

SEARCH

XTrackers X MSCI Pakistan Swap

(XBAK)

Sector: n/a

$1.34

$0.00 0.19

Last updated: 16:49:45

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
11/04/2025	$1.34	$1.35	$1.31	$1.34	13,195
10/04/2025	$1.34	$1.34	$1.31	$1.34	310
09/04/2025	$1.25	$1.36	$1.23	$1.29	23,603
08/04/2025	$1.33	$1.34	$1.31	$1.33	47,218
07/04/2025	$1.23	$1.34	$1.20	$1.30	245,821
04/04/2025	$1.35	$1.37	$1.31	$1.32	78,986
03/04/2025	$1.35	$1.36	$1.32	$1.35	882
02/04/2025	$1.35	$1.35	$1.33	$1.35	1,713
01/04/2025	$1.35	$1.35	$1.34	$1.35	17,276
31/03/2025	$1.34	$1.35	$1.34	$1.34	2,072
28/03/2025	$1.34	$1.34	$1.33	$1.33	49
27/03/2025	$1.34	$1.35	$1.34	$1.35	809
26/03/2025	$1.33	$1.34	$1.33	$1.33	9,811
25/03/2025	$1.33	$1.34	$1.33	$1.33	51,729
24/03/2025	$1.34	$1.32	$1.31	$1.32	62
21/03/2025	$1.34	$1.35	$1.34	$1.34	91,295
20/03/2025	$1.37	$1.37	$1.34	$1.34	805
19/03/2025	$1.31	$1.34	$1.32	$1.33	337
18/03/2025	$1.31	$1.35	$1.27	$1.32	271
17/03/2025	$1.31	$1.33	$1.31	$1.33	26,099
14/03/2025	$1.28	$1.33	$1.28	$1.33	1,495
13/03/2025	$1.30	$1.31	$1.31	$1.31	9
12/03/2025	$1.30	$1.30	$1.30	$1.30	8,648
11/03/2025	$1.28	$1.31	$1.28	$1.29	15,904
10/03/2025	$1.30	$1.30	$1.28	$1.28	24,404
07/03/2025	$1.29	$1.30	$1.28	$1.28	208
06/03/2025	$1.30	$1.30	$1.29	$1.30	10,781
05/03/2025	$1.26	$1.28	$1.27	$1.27	142
04/03/2025	$1.26	$1.30	$1.28	$1.28	137
03/03/2025	$1.26	$1.28	$1.26	$1.27	7,242
28/02/2025	$1.29	$1.31	$1.28	$1.28	27,277
27/02/2025	$1.27	$1.29	$1.28	$1.28	548
26/02/2025	$1.27	$1.31	$1.29	$1.30	36
25/02/2025	$1.27	$1.34	$1.27	$1.30	3,100
24/02/2025	$1.30	$1.31	$1.28	$1.29	28,462
21/02/2025	$1.31	$1.31	$1.30	$1.30	14,012
20/02/2025	$1.30	$1.34	$1.27	$1.30	52,215
19/02/2025	$1.28	$1.29	$1.26	$1.28	34,343
18/02/2025	$1.29	$1.32	$1.29	$1.30	13,666
17/02/2025	$1.28	$1.28	$1.28	$1.28	5,828
14/02/2025	$1.30	$1.30	$1.29	$1.30	275
13/02/2025	$1.30	$1.30	$1.26	$1.29	31,719
12/02/2025	$1.29	$1.31	$1.29	$1.29	16,926
11/02/2025	$1.29	$1.31	$1.28	$1.31	30,256
10/02/2025	$1.27	$1.29	$1.27	$1.27	40,019
07/02/2025	$1.27	$1.28	$1.26	$1.26	21,210
06/02/2025	$1.29	$1.29	$1.27	$1.30	151,470
05/02/2025	$1.34	$1.34	$1.29	$1.30	7,112
04/02/2025	$1.30	$1.32	$1.30	$1.30	34,204
03/02/2025	$1.28	$1.30	$1.27	$1.30	43,795
31/01/2025	$1.31	$1.32	$1.31	$1.31	5,582
30/01/2025	$1.31	$1.31	$1.27	$1.31	25,814
29/01/2025	$1.28	$1.30	$1.28	$1.28	18,890
28/01/2025	$1.28	$1.29	$1.28	$1.28	5,997
27/01/2025	$1.30	$1.33	$1.29	$1.29	62,876
24/01/2025	$1.33	$1.33	$1.32	$1.33	8,820
23/01/2025	$1.31	$1.32	$1.30	$1.32	88,928
22/01/2025	$1.31	$1.32	$1.29	$1.30	72,334
21/01/2025	$1.33	$1.33	$1.29	$1.32	10,128
20/01/2025	$1.33	$1.37	$1.31	$1.34	102,342
17/01/2025	$1.40	$1.40	$1.32	$1.34	3,922
16/01/2025	$1.30	$1.34	$1.30	$1.32	61,594
15/01/2025	$1.31	$1.36	$1.31	$1.32	86,840
14/01/2025	$1.31	$1.32	$1.31	$1.31	8,553
13/01/2025	$1.31	$1.36	$1.30	$1.31	59,541
10/01/2025	$1.30	$1.33	$1.30	$1.30	6,518
09/01/2025	$1.31	$1.32	$1.29	$1.29	4,048
08/01/2025	$1.34	$1.37	$1.30	$1.30	143,399
07/01/2025	$1.33	$1.39	$1.33	$1.35	22,906
06/01/2025	$1.36	$1.38	$1.35	$1.36	148,152
03/01/2025	$1.33	$1.37	$1.30	$1.33	28,881
02/01/2025	$1.35	$1.35	$1.33	$1.34	94,278
01/01/2025	$1.35	$1.33	$1.33	$1.33	503
31/12/2024	$1.35	$1.33	$1.33	$1.33	503
30/12/2024	$1.35	$1.37	$1.32	$1.33	35,618
27/12/2024	$1.28	$1.30	$1.25	$1.28	28,358
26/12/2024	$1.33	$1.32	$1.29	$1.29	5,202
25/12/2024	$1.33	$1.32	$1.29	$1.29	5,202
24/12/2024	$1.33	$1.32	$1.29	$1.29	5,202
23/12/2024	$1.33	$1.38	$1.31	$1.32	17,044
20/12/2024	$1.30	$1.30	$1.26	$1.30	124,950
19/12/2024	$1.29	$1.31	$1.23	$1.24	87,723
18/12/2024	$1.32	$1.34	$1.30	$1.30	67,468
17/12/2024	$1.33	$1.36	$1.25	$1.35	130,913
16/12/2024	$1.36	$1.36	$1.35	$1.35	11,331
13/12/2024	$1.31	$1.32	$1.29	$1.31	16,012
12/12/2024	$1.24	$1.33	$1.24	$1.31	99,000
11/12/2024	$1.23	$1.27	$1.23	$1.27	2,109
10/12/2024	$1.27	$1.27	$1.26	$1.26	40,542
09/12/2024	$1.28	$1.32	$1.25	$1.29	268,737
06/12/2024	$1.28	$1.33	$1.27	$1.27	245,825
05/12/2024	$1.36	$1.36	$1.24	$1.27	102,597
04/12/2024	$1.24	$1.36	$1.23	$1.30	13,630
03/12/2024	$1.22	$1.23	$1.22	$1.22	91,170
02/12/2024	$1.21	$1.26	$1.21	$1.21	14,642
29/11/2024	$1.19	$1.20	$1.18	$1.20	23,433
28/11/2024	$1.17	$1.17	$1.16	$1.16	32,228
27/11/2024	$1.16	$1.20	$1.16	$1.16	99,803
26/11/2024	$1.19	$1.19	$1.09	$1.10	51,303
25/11/2024	$1.14	$1.14	$1.14	$1.13	214
22/11/2024	$1.14	$1.14	$1.13	$1.14	24,330
21/11/2024	$1.15	$1.15	$1.14	$1.14	89,356
20/11/2024	$1.16	$1.16	$1.14	$1.15	28,764
19/11/2024	$1.15	$1.15	$1.15	$1.15	18,065
18/11/2024	$1.15	$1.15	$1.14	$1.14	8,788
15/11/2024	$1.15	$1.27	$1.13	$1.15	135,905
14/11/2024	$1.14	$1.15	$1.14	$1.15	34,108
13/11/2024	$1.14	$1.14	$1.12	$1.12	64,328
12/11/2024	$1.11	$1.13	$1.11	$1.12	17,505
11/11/2024	$1.13	$1.13	$1.12	$1.12	17,395
08/11/2024	$1.13	$1.22	$1.11	$1.12	77,000
07/11/2024	$1.12	$1.30	$1.10	$1.11	7,023
06/11/2024	$1.10	$1.11	$1.09	$1.10	59,062
05/11/2024	$1.10	$1.10	$1.10	$1.10	14,488
04/11/2024	$1.07	$1.09	$1.08	$1.09	354
01/11/2024	$1.07	$1.07	$1.07	$1.07	437
31/10/2024	$1.08	$1.10	$1.05	$1.05	88
30/10/2024	$1.08	$1.08	$1.06	$1.07	25,257
29/10/2024	$1.07	$1.08	$1.07	$1.07	2
28/10/2024	$1.07	$1.09	$1.06	$1.07	1,828
25/10/2024	$1.09	$1.10	$1.08	$1.08	57,643
24/10/2024	$1.05	$1.08	$1.07	$1.05	197
23/10/2024	$1.05	$1.06	$1.02	$1.05	21,453
22/10/2024	$1.06	$1.06	$1.05	$1.06	17,106
21/10/2024	$1.04	$1.06	$1.04	$1.06	38,213
18/10/2024	$1.05	$1.07	$1.01	$1.04	672,863
17/10/2024	$1.05	$1.05	$1.05	$1.05	14,533
16/10/2024	$1.04	$1.06	$1.05	$1.05	5
15/10/2024	$1.04	$1.04	$1.04	$1.04	5,336
14/10/2024	$1.04	$1.05	$1.04	$1.04	999