Xtrackers MSCI Pakistan Swap UCITS ETF 1C (XBAK.L) LSE
1.57
-0.0175(-1.10%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.57
-0.0175(-1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.55 | 1.57 | 1.57 | 1.57 | 1.54 | 55,213 |
| April 01, 2026 | 1.55 | 1.58 | 1.58 | 1.61 | 1.55 | 170,053 |
| March 31, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.5 | 6,298 |
| March 30, 2026 | 1.5 | 1.48 | 1.48 | 1.5 | 1.46 | 7,436 |
| March 27, 2026 | 1.56 | 1.54 | 1.54 | 1.56 | 1.53 | 1,493 |
| March 26, 2026 | 1.58 | 1.54 | 1.54 | 1.58 | 1.53 | 10,323 |
| March 25, 2026 | 1.61 | 1.61 | 1.61 | 1.62 | 1.59 | 95,968 |
| March 24, 2026 | 1.58 | 1.55 | 1.55 | 1.58 | 1.53 | 7,552 |
| March 23, 2026 | 1.52 | 1.55 | 1.55 | 1.57 | 1.5 | 90,000 |
| March 20, 2026 | 1.53 | 1.53 | 1.53 | 1.55 | 1.53 | 1,488 |
| March 19, 2026 | 1.55 | 1.53 | 1.53 | 1.55 | 1.53 | 14,012 |
| March 18, 2026 | 1.57 | 1.56 | 1.56 | 1.57 | 1.56 | 159 |
| March 17, 2026 | 1.52 | 1.52 | 1.52 | 1.53 | 1.51 | 6,351 |
| March 16, 2026 | 1.54 | 1.51 | 1.51 | 1.54 | 1.5 | 11,488 |
| March 13, 2026 | 1.57 | 1.54 | 1.54 | 1.57 | 1.54 | 8,541 |
| March 12, 2026 | 1.56 | 1.56 | 1.56 | 1.58 | 1.56 | 4,903 |
| March 11, 2026 | 1.58 | 1.57 | 1.57 | 1.6 | 1.57 | 3,646 |
| March 10, 2026 | 1.62 | 1.59 | 1.59 | 1.62 | 1.55 | 21,988 |
| March 09, 2026 | 1.5 | 1.49 | 1.49 | 1.51 | 1.47 | 47,410 |
| March 06, 2026 | 1.63 | 1.59 | 1.59 | 1.63 | 1.59 | 11,931 |
| March 05, 2026 | 1.62 | 1.65 | 1.65 | 1.67 | 1.62 | 31,110 |
| March 04, 2026 | 1.6 | 1.6 | 1.6 | 1.6 | 1.57 | 25,082 |
| March 03, 2026 | 1.61 | 1.59 | 1.59 | 1.64 | 1.59 | 23,402 |
| March 02, 2026 | 1.57 | 1.57 | 1.57 | 1.59 | 1.53 | 124,504 |
| February 27, 2026 | 1.73 | 1.71 | 1.71 | 1.73 | 1.7 | 2,347 |
| February 26, 2026 | 1.73 | 1.71 | 1.71 | 1.9 | 1.71 | 39,378 |
| February 25, 2026 | 1.68 | 1.73 | 1.73 | 1.74 | 1.68 | 24,250 |
| February 24, 2026 | 1.73 | 1.69 | 1.69 | 1.73 | 1.68 | 52,093 |
| February 23, 2026 | 1.72 | 1.67 | 1.67 | 1.74 | 1.67 | 38,933 |
| February 20, 2026 | 1.8 | 1.75 | 0 | 1.8 | 1.75 | 7,947 |
| February 19, 2026 | 1.78 | 1.76 | 0 | 1.79 | 1.75 | 38,274 |
| February 18, 2026 | 1.81 | 1.82 | 0 | 1.84 | 1.81 | 16,089 |
| February 17, 2026 | 1.79 | 1.76 | 0 | 1.79 | 1.75 | 34,713 |
| February 16, 2026 | 1.85 | 1.76 | 0 | 1.85 | 1.75 | 35,798 |
| February 13, 2026 | 1.8 | 1.84 | 0 | 1.86 | 1.8 | 69,087 |
| February 12, 2026 | 1.85 | 1.83 | 0 | 1.86 | 1.83 | 17,324 |
| February 11, 2026 | 1.88 | 1.86 | 0 | 1.88 | 1.86 | 12,155 |
| February 10, 2026 | 1.87 | 1.85 | 0 | 1.87 | 1.82 | 48,898 |
| February 09, 2026 | 1.87 | 1.85 | 0 | 1.9 | 1.84 | 20,217 |
| February 06, 2026 | 1.9 | 1.88 | 0 | 1.94 | 1.86 | 36,319 |
| February 05, 2026 | 1.87 | 1.88 | 0 | 1.92 | 1.87 | 4,856 |
| February 04, 2026 | 1.93 | 1.9 | 0 | 1.93 | 1.89 | 8,341 |
| February 03, 2026 | 1.95 | 1.91 | 0 | 1.95 | 1.91 | 29,443 |
| February 02, 2026 | 1.89 | 1.9 | 0 | 1.91 | 1.88 | 7,205 |
| January 30, 2026 | 1.9 | 1.88 | 0 | 1.92 | 1.87 | 32,327 |
| January 29, 2026 | 1.89 | 1.84 | 0 | 1.92 | 1.84 | 14,154 |
| January 28, 2026 | 1.96 | 1.92 | 0 | 1.96 | 1.91 | 6,012 |
| January 27, 2026 | 1.96 | 1.92 | 0 | 1.96 | 1.91 | 19,050 |
| January 26, 2026 | 1.96 | 1.93 | 0 | 1.98 | 1.91 | 27,391 |
| January 23, 2026 | 1.97 | 1.93 | 0 | 1.97 | 1.78 | 744,636 |
| January 22, 2026 | 1.97 | 1.94 | 0 | 1.97 | 1.91 | 1,022 |
| January 21, 2026 | 1.98 | 1.94 | 0 | 1.98 | 1.9 | 16,707 |
| January 20, 2026 | 2 | 1.96 | 0 | 2 | 1.94 | 10,430 |
| January 19, 2026 | 1.97 | 1.96 | 0 | 1.97 | 1.93 | 4,693 |
| January 16, 2026 | 1.94 | 1.92 | 0 | 1.94 | 1.9 | 9,706 |
| January 15, 2026 | 1.92 | 1.89 | 0 | 1.92 | 1.86 | 11,196 |
| January 14, 2026 | 1.88 | 1.9 | 0 | 1.9 | 1.88 | 24,444 |
| January 13, 2026 | 1.91 | 1.91 | 0 | 1.92 | 1.88 | 5,959 |
| January 12, 2026 | 1.95 | 1.9 | 0 | 1.95 | 1.88 | 50,039 |
| January 09, 2026 | 1.89 | 1.93 | 0 | 1.95 | 1.89 | 45,466 |