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 (%)
Nov 28, 2008 19.50 19.50 19.41 19.41 1,578 +0.20(+1.06%)
Nov 26, 2008 18.92 19.21 18.92 19.21 2,446 +0.44(+2.36%)
Nov 25, 2008 19.06 19.06 18.77 18.77 853 -0.23(-1.22%)
Nov 24, 2008 18.08 19.00 18.00 19.00 4,535 +2.47(+14.94%)
Nov 21, 2008 16.97 17.03 16.53 16.53 3,540 -0.35(-2.08%)
Nov 20, 2008 17.58 17.58 16.88 16.88 12,576,115 -0.91(-5.14%)
Nov 19, 2008 18.39 18.39 17.80 17.80 3,810 -0.60(-3.25%)
Nov 18, 2008 18.79 18.99 18.39 18.39 6,461 -0.54(-2.86%)
Nov 17, 2008 19.29 19.29 18.92 18.93 15,842 -0.78(-3.96%)
Nov 14, 2008 19.74 19.76 19.42 19.72 2,344 +1.43(+7.81%)
Nov 13, 2008 19.01 19.21 18.29 18.29 6,454 -0.70(-3.70%)
Nov 12, 2008 19.83 19.83 18.99 18.99 9,967 -1.06(-5.26%)
Nov 11, 2008 20.29 20.36 20.05 20.05 2,701 -0.40(-1.96%)
Nov 10, 2008 21.02 21.16 20.38 20.45 4,360 -0.24(-1.16%)
Nov 07, 2008 20.37 20.84 20.37 20.69 7,604 +0.64(+3.19%)
Nov 06, 2008 21.14 21.14 20.05 20.05 18,346 -1.46(-6.80%)
Nov 05, 2008 22.36 22.42 21.51 21.51 16,281 -1.07(-4.74%)
Nov 04, 2008 21.72 22.58 21.72 22.58 10,893 +1.03(+4.76%)
Nov 03, 2008 21.35 21.55 21.33 21.55 2,402 +0.02(+0.10%)
Oct 31, 2008 20.91 21.66 20.72 21.53 21,889 +0.58(+2.79%)
Oct 30, 2008 20.86 21.19 20.56 20.95 16,251 +0.55(+2.69%)
Oct 29, 2008 20.35 20.43 20.31 20.40 2,981 +0.63(+3.17%)
Oct 28, 2008 18.80 19.77 18.41 19.77 15,155 +1.52(+8.32%)
Oct 27, 2008 19.05 19.05 18.25 18.25 5,104 -0.81(-4.24%)
Oct 24, 2008 19.01 19.29 18.46 19.06 3,646 +0.10(+0.52%)
Oct 23, 2008 19.67 20.11 18.96 18.96 12,099 -0.68(-3.44%)
Oct 22, 2008 20.89 20.89 19.43 19.64 14,137 -1.57(-7.40%)
Oct 21, 2008 21.45 21.45 21.05 21.21 5,768 -0.04(-0.20%)
Oct 20, 2008 21.21 21.58 21.21 21.25 8,971 +0.56(+2.69%)
Oct 17, 2008 20.69 20.69 20.69 20.69 142 +0.51(+2.54%)
Oct 16, 2008 20.57 20.77 19.91 20.18 8,561 -0.14(-0.69%)
Oct 15, 2008 22.09 22.09 20.32 20.32 20,753 -2.26(-10.03%)
Oct 14, 2008 22.84 23.03 22.25 22.58 10,419 +0.66(+3.02%)
Oct 13, 2008 20.78 21.92 20.78 21.92 7,080 +1.32(+6.42%)
Oct 10, 2008 19.57 20.60 18.99 20.60 11,615 -0.15(-0.71%)
Oct 09, 2008 22.20 22.60 20.75 20.75 9,197 -1.06(-4.84%)
Oct 08, 2008 22.16 22.86 21.80 21.80 10,761 -0.93(-4.08%)
Oct 07, 2008 24.13 24.13 22.73 22.73 11,666 -0.83(-3.52%)
Oct 06, 2008 24.25 24.32 22.81 23.56 8,765 -1.41(-5.63%)
Oct 03, 2008 25.24 25.77 24.97 24.97 3,523 -0.07(-0.28%)
Oct 02, 2008 26.02 26.02 25.04 25.04 8,866 -1.20(-4.56%)
Oct 01, 2008 26.25 26.25 25.74 26.24 6,750 -0.02(-0.08%)
Sep 30, 2008 25.48 26.26 25.48 26.26 20,434 +0.86(+3.38%)
Sep 29, 2008 27.26 27.26 25.40 25.40 8,665 -2.24(-8.09%)
Sep 26, 2008 27.47 27.71 27.40 27.64 0 -0.16(-0.58%)
Sep 25, 2008 27.51 27.99 27.51 27.80 2,162 +0.47(+1.72%)
Sep 24, 2008 27.57 27.57 27.33 27.33 4,229 -0.37(-1.35%)
Sep 23, 2008 27.81 27.87 27.70 27.70 3,523 -0.44(-1.55%)
Sep 22, 2008 28.78 28.78 28.13 28.13 8,396 -0.46(-1.62%)
Sep 19, 2008 28.42 28.63 28.21 28.60 0 +1.29(+4.74%)
Sep 18, 2008 26.49 27.30 25.86 27.30 11,673 +1.04(+3.96%)
Sep 17, 2008 27.09 27.09 26.26 26.26 87,441 -0.66(-2.46%)
Sep 16, 2008 27.08 27.08 26.38 26.92 28,058 -0.15(-0.57%)
Sep 15, 2008 27.37 27.57 27.08 27.08 21,331 -0.87(-3.10%)
Sep 12, 2008 28.09 28.09 27.94 27.94 1,108 +0.04(+0.13%)
Sep 11, 2008 27.52 27.91 27.21 27.91 16,617 +0.19(+0.69%)
Sep 10, 2008 27.88 28.02 27.72 27.72 2,943 -0.04(-0.15%)
Sep 09, 2008 28.89 28.89 27.76 27.76 8,900 -0.68(-2.37%)
Sep 08, 2008 28.56 28.66 28.27 28.44 6,497 +0.32(+1.13%)
Sep 05, 2008 28.03 28.12 27.59 28.12 0 -0.04(-0.15%)
Sep 04, 2008 28.94 28.94 28.08 28.16 6,359 -0.77(-2.67%)
Sep 03, 2008 29.10 29.10 28.91 28.94 9,255 -0.16(-0.56%)
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.