Market data

Select a section

XTrackers X MSCI Pakistan Swap

(XBAK)
Sector: n/a
$1.30
$0.01 0.54
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $1.04 $1.05 $1.03 $1.05 14,188
10/10/2024 $1.04 $1.05 $1.04 $1.04 413
09/10/2024 $1.06 $1.06 $1.03 $1.05 147,227
08/10/2024 $1.05 $1.06 $1.04 $1.05 82,237
07/10/2024 $1.02 $1.04 $1.01 $1.04 237,886
04/10/2024 $1.02 $1.02 $1.01 $1.01 29,975
03/10/2024 $1.02 $1.02 $1.01 $1.01 17,356
02/10/2024 $1.01 $1.01 $1.00 $1.00 13,167
01/10/2024 $1.00 $1.01 $1.00 $1.00 1,250
30/09/2024 $0.99 $0.99 $0.99 $0.99 26,592
27/09/2024 $1.01 $1.05 $1.01 $1.01 43,460
26/09/2024 $1.01 $1.02 $1.01 $1.01 5,236
25/09/2024 $1.03 $1.03 $1.02 $1.02 68,054
24/09/2024 $1.03 $1.03 $1.00 $1.01 32,456
23/09/2024 $1.02 $1.02 $1.01 $1.02 63,080
20/09/2024 $1.02 $1.02 $1.02 $1.02 109,828
19/09/2024 $1.03 $1.03 $1.02 $1.02 145,905
18/09/2024 $1.00 $1.01 $1.00 $1.00 29,482
17/09/2024 $0.99 $1.00 $0.96 $0.98 32,563
16/09/2024 $1.00 $1.00 $0.96 $0.99 81,668
13/09/2024 $0.96 $1.00 $0.96 $0.99 201,118
12/09/2024 $0.98 $0.99 $0.98 $0.97 238,336
11/09/2024 $0.98 $0.98 $0.97 $0.98 209,462
10/09/2024 $0.97 $0.99 $0.97 $0.98 108
09/09/2024 $0.97 $0.99 $0.97 $0.97 16,616
06/09/2024 $0.98 $0.98 $0.97 $0.97 27,295
05/09/2024 $0.97 $0.98 $0.98 $0.98 8
04/09/2024 $0.97 $0.99 $0.97 $0.99 25,761
03/09/2024 $0.97 $0.99 $0.97 $0.97 27,068
02/09/2024 $0.97 $0.99 $0.97 $0.97 7,317
30/08/2024 $0.98 $0.99 $0.97 $0.97 16,140
29/08/2024 $0.97 $0.99 $0.97 $0.98 111
28/08/2024 $0.96 $0.97 $0.96 $0.96 14,495
27/08/2024 $0.97 $1.05 $0.97 $0.97 6,777
26/08/2024 $0.98 $0.99 $0.97 $0.98 3,201
23/08/2024 $0.98 $0.99 $0.97 $0.98 3,201
22/08/2024 $0.98 $0.99 $0.97 $0.98 3,201

Market data

Select a section