Skip to main content

Kokusai Ishares MSCI ETF (NY: TOK )

109.91 -0.01 (-0.01%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 45.17 45.23 44.97 45.07 1,116 +0.14(+0.31%)
Nov 29, 2016 44.74 45.06 44.74 44.93 10,863 +0.03(+0.07%)
Nov 28, 2016 44.85 44.89 44.85 44.89 632 +0.27(+0.62%)
Nov 23, 2016 44.62 401 -0.35(-0.78%)
Nov 22, 2016 44.80 44.97 44.80 44.97 2,691 +0.18(+0.39%)
Nov 21, 2016 44.53 44.81 44.52 44.79 2,795 +0.32(+0.73%)
Nov 18, 2016 44.51 44.51 44.45 44.47 850 -0.17(-0.37%)
Nov 17, 2016 44.30 44.64 44.30 44.64 4,756 +0.25(+0.56%)
Nov 16, 2016 44.35 44.44 44.35 44.39 3,221 -0.19(-0.43%)
Nov 15, 2016 44.58 44.58 44.58 44.58 1,007 +0.26(+0.58%)
Nov 14, 2016 44.40 44.40 44.21 44.32 2,803 -0.40(-0.89%)
Nov 10, 2016 44.72 1 +0.18(+0.41%)
Nov 09, 2016 43.98 44.54 43.98 44.54 1,849 +0.24(+0.55%)
Nov 08, 2016 43.93 44.42 43.93 44.30 5,956 +0.37(+0.83%)
Nov 07, 2016 43.91 43.99 43.63 43.93 987 +0.51(+1.17%)
Nov 04, 2016 43.26 43.42 43.26 43.42 470 -0.20(-0.46%)
Nov 03, 2016 43.57 43.62 43.57 43.62 1,367 -0.10(-0.23%)
Nov 02, 2016 43.70 43.72 43.70 43.72 614 -0.26(-0.59%)
Nov 01, 2016 44.04 44.04 43.98 43.98 2,885 -0.10(-0.23%)
Oct 31, 2016 44.10 44.10 44.08 44.08 360 -0.06(-0.15%)
Oct 28, 2016 44.07 44.15 44.07 44.15 733 -0.05(-0.12%)
Oct 27, 2016 44.35 44.36 44.16 44.20 21,833 -0.17(-0.38%)
Oct 26, 2016 44.37 44.37 44.37 44.37 127 -0.10(-0.22%)
Oct 25, 2016 44.68 44.68 44.41 44.47 890 -0.06(-0.13%)
Oct 24, 2016 44.62 44.70 44.51 44.53 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 44.61 44.61 44.61 44.61 96 +0.13(+0.30%)
Oct 18, 2016 44.45 44.48 44.45 44.48 265 +0.41(+0.93%)
Oct 17, 2016 44.64 44.64 44.06 44.07 5,583 -0.32(-0.72%)
Oct 13, 2016 44.39 44.39 44.39 44.39 13 -0.00(-0.00%)
Oct 12, 2016 44.35 44.39 44.35 44.39 903 -0.17(-0.39%)
Oct 11, 2016 44.58 44.58 44.56 44.56 551 -0.14(-0.30%)
Oct 07, 2016 44.74 44.74 44.69 44.70 120 -0.21(-0.48%)
Oct 06, 2016 44.79 44.91 44.79 44.91 2,163 -0.14(-0.31%)
Oct 05, 2016 44.93 45.05 44.93 45.05 3,511 +0.12(+0.28%)
Oct 04, 2016 45.02 45.02 44.93 44.93 588 -0.02(-0.06%)
Oct 03, 2016 44.97 45.00 44.71 44.95 39,825 -0.26(-0.57%)
Sep 30, 2016 45.21 45.23 45.20 45.21 12,129 -0.04(-0.09%)
Sep 29, 2016 45.25 45.25 45.25 45.25 785 +0.22(+0.49%)
Sep 28, 2016 44.94 45.06 44.94 45.03 13,468 +0.14(+0.32%)
Sep 27, 2016 44.76 44.88 44.72 44.88 1,669 +0.10(+0.22%)
Sep 26, 2016 44.83 44.83 44.78 44.79 3,536 -0.52(-1.15%)
Sep 23, 2016 45.05 45.31 45.05 45.31 3,453 -0.17(-0.37%)
Sep 22, 2016 45.29 45.55 45.29 45.48 7,410 +0.87(+1.96%)
Sep 19, 2016 44.55 44.83 44.55 44.60 163 +0.27(+0.60%)
Sep 16, 2016 44.48 44.48 44.34 44.34 241 -0.21(-0.47%)
Sep 15, 2016 44.65 44.70 44.54 44.55 13,782 +0.21(+0.48%)
Sep 14, 2016 44.40 44.40 44.33 44.33 410 -0.60(-1.33%)
Sep 12, 2016 44.26 45.17 44.26 44.93 470 +0.28(+0.63%)
Sep 09, 2016 44.78 44.84 44.64 44.64 2,865 -0.88(-1.94%)
Sep 08, 2016 45.39 45.53 45.39 45.53 1,384 +0.02(+0.04%)
Sep 07, 2016 45.51 45.51 45.51 45.51 440 +0.01(+0.02%)
Sep 06, 2016 45.41 45.58 45.41 45.50 4,067 +0.08(+0.18%)
Sep 02, 2016 45.38 45.42 45.42 45.42 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.