Skip to main content

Kokusai Ishares MSCI ETF (NY: TOK )

110.25 +0.33 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 27.43 27.84 27.43 27.84 3,901 +0.87(+3.24%)
Nov 29, 2011 26.82 27.04 26.63 26.96 14,165 +0.30(+1.12%)
Nov 28, 2011 26.85 26.85 26.62 26.66 1,921 +0.80(+3.10%)
Nov 25, 2011 25.91 26.23 25.86 25.86 10,772 -0.02(-0.08%)
Nov 23, 2011 26.17 26.23 25.84 25.88 5,104 -0.65(-2.44%)
Nov 22, 2011 26.68 27.20 26.50 26.53 35,346 -0.07(-0.25%)
Nov 21, 2011 26.96 26.96 26.58 26.60 2,111 -0.52(-1.91%)
Nov 18, 2011 27.31 27.31 27.12 27.12 3,705 -0.01(-0.05%)
Nov 17, 2011 27.66 27.66 27.13 27.13 823 -0.67(-2.41%)
Nov 16, 2011 27.83 28.70 27.80 27.80 317,371 -0.36(-1.29%)
Nov 15, 2011 27.81 28.42 27.81 28.17 76,173 +0.58(+2.11%)
Nov 14, 2011 27.91 27.91 27.58 27.58 548 -0.49(-1.74%)
Nov 11, 2011 27.92 28.07 27.92 28.07 15,492 +0.70(+2.56%)
Nov 10, 2011 27.30 27.37 27.25 27.37 5,172 -0.03(-0.11%)
Nov 09, 2011 27.47 27.47 27.40 27.40 1,097 -0.82(-2.89%)
Nov 08, 2011 28.25 28.25 27.93 28.22 7,149 +0.17(+0.60%)
Nov 07, 2011 28.05 28.21 27.99 28.05 2,246 +0.26(+0.95%)
Nov 04, 2011 27.81 27.81 27.78 27.78 644 -0.31(-1.10%)
Nov 03, 2011 28.19 28.19 27.72 28.09 2,552 +0.60(+2.20%)
Nov 02, 2011 27.46 27.65 27.26 27.49 12,707 +0.24(+0.88%)
Nov 01, 2011 27.48 27.50 27.04 27.25 3,430 -0.82(-2.91%)
Oct 31, 2011 28.40 28.40 28.06 28.06 10,964 -0.93(-3.19%)
Oct 28, 2011 28.99 28.99 28.96 28.99 4,197 -0.09(-0.30%)
Oct 27, 2011 28.81 29.34 28.60 29.08 4,953 +1.33(+4.81%)
Oct 26, 2011 27.52 27.78 27.26 27.74 152,646 +0.09(+0.32%)
Oct 25, 2011 27.87 27.87 27.66 27.66 1,001 -0.40(-1.43%)
Oct 24, 2011 27.54 28.06 27.54 28.06 3,201 +0.44(+1.59%)
Oct 21, 2011 27.38 27.69 27.38 27.62 1,783 +0.52(+1.93%)
Oct 20, 2011 26.76 27.09 26.52 27.09 14,216 +0.26(+0.98%)
Oct 19, 2011 27.55 27.55 26.83 26.83 1,715 -0.21(-0.78%)
Oct 18, 2011 26.96 27.04 26.60 27.04 1,783 +0.34(+1.28%)
Oct 17, 2011 27.53 27.53 26.64 26.70 8,524 -0.59(-2.16%)
Oct 14, 2011 27.19 27.29 27.19 27.29 1,372 +0.62(+2.32%)
Oct 13, 2011 26.82 26.87 26.34 26.67 100,670 -0.47(-1.72%)
Oct 12, 2011 27.36 27.36 27.04 27.14 3,307 +0.63(+2.36%)
Oct 11, 2011 26.61 26.61 26.51 26.51 1,468 +0.07(+0.25%)
Oct 10, 2011 26.23 26.45 26.23 26.45 2,291 +0.61(+2.37%)
Oct 07, 2011 26.20 26.21 25.83 25.83 4,048 -0.03(-0.11%)
Oct 06, 2011 25.41 25.86 25.14 25.86 2,563 +0.67(+2.66%)
Oct 05, 2011 24.94 25.24 24.76 25.19 14,346 +1.00(+4.13%)
Oct 04, 2011 24.35 24.78 23.92 24.19 5,708 -0.23(-0.93%)
Oct 03, 2011 24.99 25.35 24.41 24.42 22,797 -1.09(-4.26%)
Sep 30, 2011 25.66 25.88 25.51 25.51 4,333 -0.36(-1.41%)
Sep 29, 2011 26.34 26.34 25.56 25.87 11,452 -0.20(-0.78%)
Sep 28, 2011 26.43 26.43 26.07 26.07 2,151 -0.09(-0.34%)
Sep 27, 2011 26.43 26.58 26.16 26.16 7,659 +0.64(+2.51%)
Sep 26, 2011 25.59 25.59 25.08 25.52 5,265 +0.32(+1.27%)
Sep 23, 2011 24.95 25.67 24.82 25.20 7,189 +0.42(+1.71%)
Sep 22, 2011 25.24 25.37 24.78 24.78 12,630 -1.17(-4.49%)
Sep 21, 2011 26.34 26.35 25.94 25.94 6,470 -0.71(-2.65%)
Sep 20, 2011 26.68 26.97 26.65 26.65 2,588 +0.14(+0.52%)
Sep 19, 2011 26.65 26.77 26.27 26.51 3,389 -0.70(-2.57%)
Sep 16, 2011 26.85 27.22 26.85 27.21 10,846 +0.14(+0.51%)
Sep 15, 2011 27.12 27.12 26.61 27.07 14,034 +0.36(+1.36%)
Sep 14, 2011 26.64 26.71 26.24 26.71 1,303 +0.42(+1.58%)
Sep 13, 2011 26.24 26.30 26.23 26.29 4,308 +0.36(+1.41%)
Sep 12, 2011 25.95 26.20 25.87 25.93 18,216 +0.04(+0.17%)
Sep 09, 2011 26.95 26.95 25.87 25.88 11,411 -1.10(-4.08%)
Sep 08, 2011 27.00 27.00 26.98 26.98 359 +0.00(+0.00%)
Sep 07, 2011 27.11 27.11 26.98 26.98 411 +0.60(+2.29%)
Sep 06, 2011 26.40 26.57 26.23 26.38 15,026 -0.90(-3.31%)
Sep 02, 2011 27.43 27.54 27.06 27.28 7,401 -0.77(-2.75%)
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.