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 30, 2016 45.16 45.22 44.96 45.06 1,116 +0.14(+0.32%)
Nov 29, 2016 44.74 45.05 44.74 44.92 10,865 +0.03(+0.07%)
Nov 28, 2016 44.84 44.89 44.84 44.89 632 +0.27(+0.62%)
Nov 23, 2016 44.61 401 -0.35(-0.78%)
Nov 22, 2016 44.79 44.96 44.79 44.96 2,691 +0.18(+0.39%)
Nov 21, 2016 44.52 44.80 44.51 44.78 2,796 +0.32(+0.73%)
Nov 18, 2016 44.50 44.50 44.44 44.46 850 -0.17(-0.37%)
Nov 17, 2016 44.29 44.63 44.29 44.63 4,757 +0.25(+0.56%)
Nov 16, 2016 44.34 44.43 44.34 44.38 3,222 -0.19(-0.43%)
Nov 15, 2016 44.57 44.57 44.57 44.57 1,007 +0.26(+0.58%)
Nov 14, 2016 44.39 44.39 44.20 44.31 2,804 -0.40(-0.89%)
Nov 10, 2016 44.71 1 +0.18(+0.41%)
Nov 09, 2016 43.97 44.53 43.97 44.53 1,849 +0.24(+0.55%)
Nov 08, 2016 43.92 44.41 43.92 44.29 5,957 +0.37(+0.83%)
Nov 07, 2016 43.90 43.98 43.62 43.92 987 +0.51(+1.17%)
Nov 04, 2016 43.25 43.41 43.25 43.41 470 -0.20(-0.46%)
Nov 03, 2016 43.56 43.61 43.56 43.61 1,368 -0.10(-0.23%)
Nov 02, 2016 43.69 43.71 43.69 43.71 614 -0.26(-0.59%)
Nov 01, 2016 44.03 44.03 43.97 43.97 2,886 -0.10(-0.23%)
Oct 31, 2016 44.09 44.09 44.07 44.07 360 -0.06(-0.15%)
Oct 28, 2016 44.06 44.14 44.06 44.14 733 -0.05(-0.12%)
Oct 27, 2016 44.34 44.35 44.15 44.19 21,837 -0.17(-0.38%)
Oct 26, 2016 44.36 44.36 44.36 44.36 127 -0.10(-0.22%)
Oct 25, 2016 44.67 44.67 44.40 44.46 891 -0.06(-0.13%)
Oct 24, 2016 44.61 44.69 44.50 44.52 1,456 -0.17(-0.37%)
Oct 21, 2016 44.69 44.69 44.69 44.69 539 +0.08(+0.19%)
Oct 19, 2016 44.60 44.60 44.60 44.60 96 +0.13(+0.30%)
Oct 18, 2016 44.44 44.47 44.44 44.47 265 +0.41(+0.93%)
Oct 17, 2016 44.63 44.63 44.05 44.06 5,584 -0.32(-0.72%)
Oct 13, 2016 44.38 44.38 44.38 44.38 13 -0.00(-0.00%)
Oct 12, 2016 44.34 44.38 44.34 44.38 903 -0.17(-0.39%)
Oct 11, 2016 44.57 44.57 44.55 44.55 551 -0.14(-0.30%)
Oct 07, 2016 44.74 44.74 44.69 44.69 120 -0.21(-0.48%)
Oct 06, 2016 44.79 44.90 44.79 44.90 2,164 -0.14(-0.31%)
Oct 05, 2016 44.92 45.04 44.92 45.04 3,511 +0.12(+0.28%)
Oct 04, 2016 45.01 45.01 44.92 44.92 588 -0.02(-0.06%)
Oct 03, 2016 44.96 44.99 44.70 44.94 39,834 -0.26(-0.57%)
Sep 30, 2016 45.20 45.22 45.19 45.20 12,131 -0.04(-0.09%)
Sep 29, 2016 45.24 45.24 45.24 45.24 785 +0.22(+0.49%)
Sep 28, 2016 44.93 45.05 44.93 45.02 13,471 +0.14(+0.32%)
Sep 27, 2016 44.75 44.88 44.71 44.88 1,669 +0.10(+0.22%)
Sep 26, 2016 44.82 44.82 44.77 44.78 3,537 -0.52(-1.15%)
Sep 23, 2016 45.04 45.30 45.04 45.30 3,454 -0.17(-0.37%)
Sep 22, 2016 45.28 45.54 45.28 45.47 7,411 +0.87(+1.96%)
Sep 19, 2016 44.54 44.82 44.54 44.59 163 +0.27(+0.60%)
Sep 16, 2016 44.47 44.47 44.33 44.33 241 -0.21(-0.47%)
Sep 15, 2016 44.64 44.69 44.53 44.54 13,785 +0.21(+0.48%)
Sep 14, 2016 44.39 44.39 44.32 44.32 410 -0.60(-1.33%)
Sep 12, 2016 44.25 45.16 44.25 44.92 470 +0.28(+0.63%)
Sep 09, 2016 44.77 44.83 44.64 44.64 2,865 -0.88(-1.94%)
Sep 08, 2016 45.39 45.52 45.39 45.52 1,384 +0.02(+0.04%)
Sep 07, 2016 45.50 45.50 45.50 45.50 440 +0.01(+0.02%)
Sep 06, 2016 45.40 45.57 45.40 45.49 4,067 +0.08(+0.18%)
Sep 02, 2016 45.37 45.41 45.41 45.41 2,161 +0.43(+0.96%)
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.