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 19.51 19.51 19.42 19.42 1,577 +0.20(+1.06%)
Nov 26, 2008 18.92 19.21 18.92 19.21 2,446 +0.44(+2.36%)
Nov 25, 2008 19.07 19.07 18.77 18.77 852 -0.23(-1.22%)
Nov 24, 2008 18.09 19.00 18.00 19.00 4,534 +2.47(+14.94%)
Nov 21, 2008 16.97 17.03 16.53 16.53 3,539 -0.35(-2.08%)
Nov 20, 2008 17.59 17.59 16.88 16.88 12,573,496 -0.91(-5.14%)
Nov 19, 2008 18.40 18.40 17.80 17.80 3,809 -0.60(-3.25%)
Nov 18, 2008 18.80 18.99 18.40 18.40 6,460 -0.54(-2.86%)
Nov 17, 2008 19.30 19.30 18.92 18.94 15,839 -0.78(-3.96%)
Nov 14, 2008 19.74 19.77 19.42 19.72 2,343 +1.43(+7.81%)
Nov 13, 2008 19.02 19.21 18.29 18.29 6,453 -0.70(-3.70%)
Nov 12, 2008 19.84 19.84 18.99 18.99 9,965 -1.06(-5.26%)
Nov 11, 2008 20.30 20.37 20.05 20.05 2,700 -0.40(-1.96%)
Nov 10, 2008 21.02 21.17 20.39 20.45 4,359 -0.24(-1.16%)
Nov 07, 2008 20.37 20.84 20.37 20.69 7,603 +0.64(+3.19%)
Nov 06, 2008 21.14 21.14 20.05 20.05 18,342 -1.46(-6.80%)
Nov 05, 2008 22.36 22.42 21.51 21.51 16,278 -1.07(-4.74%)
Nov 04, 2008 21.72 22.58 21.72 22.58 10,891 +1.03(+4.76%)
Nov 03, 2008 21.36 21.56 21.34 21.56 2,402 +0.02(+0.10%)
Oct 31, 2008 20.92 21.67 20.73 21.53 21,884 +0.58(+2.79%)
Oct 30, 2008 20.87 21.20 20.56 20.95 16,248 +0.55(+2.69%)
Oct 29, 2008 20.35 20.43 20.32 20.40 2,980 +0.63(+3.17%)
Oct 28, 2008 18.80 19.78 18.41 19.78 15,152 +1.52(+8.32%)
Oct 27, 2008 19.06 19.06 18.26 18.26 5,103 -0.81(-4.24%)
Oct 24, 2008 19.02 19.29 18.47 19.07 3,646 +0.10(+0.52%)
Oct 23, 2008 19.68 20.11 18.97 18.97 12,096 -0.68(-3.44%)
Oct 22, 2008 20.89 20.89 19.44 19.64 14,134 -1.57(-7.40%)
Oct 21, 2008 21.46 21.46 21.06 21.21 5,766 -0.04(-0.20%)
Oct 20, 2008 21.21 21.58 21.21 21.25 8,969 +0.56(+2.68%)
Oct 17, 2008 20.70 20.70 20.70 20.70 142 +0.51(+2.55%)
Oct 16, 2008 20.57 20.77 19.91 20.18 8,559 -0.14(-0.69%)
Oct 15, 2008 22.10 22.10 20.32 20.32 20,748 -2.27(-10.03%)
Oct 14, 2008 22.84 23.03 22.26 22.59 10,417 +0.66(+3.02%)
Oct 13, 2008 20.79 21.93 20.79 21.93 7,078 +1.32(+6.42%)
Oct 10, 2008 19.57 20.61 18.99 20.61 11,613 -0.15(-0.71%)
Oct 09, 2008 22.20 22.60 20.75 20.75 9,195 -1.06(-4.84%)
Oct 08, 2008 22.16 22.86 21.81 21.81 10,758 -0.93(-4.08%)
Oct 07, 2008 24.13 24.13 22.74 22.74 11,664 -0.83(-3.52%)
Oct 06, 2008 24.26 24.33 22.81 23.57 8,763 -1.41(-5.63%)
Oct 03, 2008 25.25 25.78 24.97 24.97 3,522 -0.07(-0.28%)
Oct 02, 2008 26.03 26.03 25.04 25.04 8,864 -1.20(-4.56%)
Oct 01, 2008 26.25 26.25 25.75 26.24 6,749 -0.02(-0.08%)
Sep 30, 2008 25.48 26.26 25.48 26.26 20,430 +0.86(+3.38%)
Sep 29, 2008 27.26 27.26 25.40 25.40 8,663 -2.24(-8.09%)
Sep 26, 2008 27.48 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 27.58 27.58 27.33 27.33 4,228 -0.37(-1.35%)
Sep 23, 2008 27.82 27.88 27.70 27.70 3,522 -0.44(-1.55%)
Sep 22, 2008 28.79 28.79 28.14 28.14 8,395 -0.46(-1.62%)
Sep 19, 2008 28.42 28.64 28.22 28.60 0 +1.29(+4.74%)
Sep 18, 2008 26.49 27.31 25.87 27.31 11,671 +1.04(+3.96%)
Sep 17, 2008 27.10 27.10 26.27 26.27 87,423 -0.66(-2.46%)
Sep 16, 2008 27.09 27.09 26.38 26.93 28,052 -0.15(-0.57%)
Sep 15, 2008 27.38 27.58 27.09 27.09 21,327 -0.87(-3.10%)
Sep 12, 2008 28.10 28.10 27.95 27.95 1,108 +0.04(+0.13%)
Sep 11, 2008 27.52 27.92 27.21 27.92 16,613 +0.19(+0.69%)
Sep 10, 2008 27.89 28.03 27.73 27.73 2,942 -0.04(-0.15%)
Sep 09, 2008 28.90 28.90 27.77 27.77 8,898 -0.68(-2.37%)
Sep 08, 2008 28.57 28.66 28.27 28.44 6,496 +0.32(+1.13%)
Sep 05, 2008 28.03 28.13 27.60 28.13 0 -0.04(-0.15%)
Sep 04, 2008 28.95 28.95 28.08 28.17 6,358 -0.77(-2.67%)
Sep 03, 2008 29.10 29.10 28.91 28.94 9,253 -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.