Skip to main content

Kokusai Ishares MSCI ETF (NY: TOK )

109.07 -0.40 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 39.87 40.20 39.87 40.20 2,253 +0.68(+1.72%)
Jan 28, 2016 39.44 39.63 39.41 39.52 19,772 +0.01(+0.02%)
Jan 27, 2016 39.73 39.73 39.48 39.51 3,265 -0.11(-0.27%)
Jan 26, 2016 39.42 39.77 39.27 39.62 49,266 +0.58(+1.49%)
Jan 25, 2016 39.59 39.59 39.04 39.04 5,043 -0.64(-1.61%)
Jan 22, 2016 39.59 39.70 39.46 39.68 16,009 +0.85(+2.20%)
Jan 21, 2016 38.82 39.07 38.53 38.82 18,034 +0.31(+0.81%)
Jan 20, 2016 38.60 38.78 37.60 38.51 6,538 -0.66(-1.68%)
Jan 19, 2016 39.73 39.73 38.80 39.17 51,416 +0.11(+0.27%)
Jan 15, 2016 39.25 39.06 39.06 39.06 17,776 -1.31(-3.24%)
Jan 14, 2016 39.97 40.39 39.35 40.37 60,051 +0.82(+2.06%)
Jan 13, 2016 40.58 40.58 39.44 39.55 8,844 -0.62(-1.55%)
Jan 12, 2016 40.24 40.47 39.77 40.17 10,917 +0.22(+0.56%)
Jan 11, 2016 40.18 40.19 39.64 39.95 18,692 -0.29(-0.72%)
Jan 08, 2016 40.61 40.61 40.15 40.24 5,129 +0.02(+0.04%)
Jan 07, 2016 40.82 40.97 40.22 40.22 33,021 -0.93(-2.25%)
Jan 06, 2016 41.39 41.54 41.14 41.15 34,168 -0.67(-1.60%)
Jan 05, 2016 41.80 41.89 41.42 41.82 49,498 +0.25(+0.60%)
Jan 04, 2016 41.77 41.89 41.39 41.57 46,219 -0.94(-2.22%)
Dec 31, 2015 42.46 42.51 42.51 42.51 974 -0.37(-0.86%)
Dec 30, 2015 42.93 42.93 42.87 42.88 3,863 -0.02(-0.06%)
Dec 29, 2015 42.79 43.07 42.79 42.91 5,082 +0.16(+0.37%)
Dec 28, 2015 42.28 42.76 42.24 42.75 46,965 +0.14(+0.33%)
Dec 24, 2015 42.84 42.61 42.61 42.61 51,625 -0.22(-0.52%)
Dec 23, 2015 42.30 42.83 42.30 42.83 24,319 +0.89(+2.12%)
Dec 22, 2015 41.76 42.09 41.76 41.94 34,228 +0.27(+0.65%)
Dec 21, 2015 41.85 42.02 41.57 41.67 29,778 +0.19(+0.45%)
Dec 18, 2015 42.13 42.13 41.49 41.49 33,214 -1.42(-3.30%)
Dec 17, 2015 42.90 42.90 42.90 42.90 869 +0.21(+0.49%)
Dec 16, 2015 42.32 42.72 42.18 42.69 52,365 +0.57(+1.36%)
Dec 15, 2015 41.98 42.30 41.65 42.12 25,089 +0.42(+1.01%)
Dec 14, 2015 41.51 41.85 41.35 41.70 26,354 +0.23(+0.55%)
Dec 11, 2015 42.02 42.02 41.47 41.47 1,087 -0.85(-2.01%)
Dec 10, 2015 42.26 42.65 42.01 42.32 30,633 +0.05(+0.11%)
Dec 09, 2015 42.66 42.71 42.16 42.27 14,884 -0.28(-0.65%)
Dec 08, 2015 42.50 42.77 42.46 42.55 73,697 -0.44(-1.02%)
Dec 07, 2015 43.16 43.16 42.84 42.98 112,901 -0.53(-1.21%)
Dec 04, 2015 42.64 43.51 42.63 43.51 26,004 +0.91(+2.13%)
Dec 03, 2015 43.21 43.43 42.59 42.60 62,155 -0.64(-1.48%)
Dec 02, 2015 43.44 43.53 43.22 43.24 48,201 -0.46(-1.06%)
Dec 01, 2015 43.40 43.70 43.32 43.70 4,160 +0.43(+0.99%)
Nov 30, 2015 43.28 43.44 43.24 43.28 8,139 -0.10(-0.24%)
Nov 27, 2015 43.38 43.38 43.38 43.38 360 +0.07(+0.16%)
Nov 25, 2015 43.19 43.31 43.31 43.31 19,641 +0.17(+0.39%)
Nov 24, 2015 42.78 43.14 42.78 43.14 1,796 -0.02(-0.05%)
Nov 23, 2015 42.98 43.16 42.98 43.16 558 -0.19(-0.44%)
Nov 20, 2015 43.35 43.35 43.35 43.35 1,164 +0.14(+0.32%)
Nov 19, 2015 43.13 43.35 43.13 43.21 4,400 +0.27(+0.62%)
Nov 18, 2015 42.80 42.94 42.80 42.94 1,508 +0.24(+0.57%)
Nov 17, 2015 42.90 42.90 42.70 42.70 2,901 +0.05(+0.11%)
Nov 16, 2015 42.02 42.73 42.02 42.65 4,655 +0.63(+1.50%)
Nov 13, 2015 42.30 42.44 42.02 42.02 8,636 -0.74(-1.72%)
Nov 12, 2015 42.76 42.76 42.76 42.76 193 -0.34(-0.78%)
Nov 11, 2015 42.94 43.17 42.94 43.09 1,435 +0.13(+0.31%)
Nov 10, 2015 42.70 43.08 42.46 42.96 99,284 -0.05(-0.11%)
Nov 09, 2015 42.90 43.11 42.45 43.01 188,242 -0.29(-0.67%)
Nov 06, 2015 43.36 43.71 43.30 43.30 46,244 -0.40(-0.93%)
Nov 05, 2015 43.79 43.79 43.70 43.70 1,675 -0.06(-0.13%)
Nov 04, 2015 44.00 44.21 43.76 43.76 4,261 -0.32(-0.73%)
Nov 03, 2015 43.85 44.10 43.85 44.09 2,590 +0.21(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.