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, 2020 74.28 74.49 73.67 73.99 4,308 -0.59(-0.80%)
Nov 27, 2020 74.51 74.60 74.42 74.58 4,693 +0.21(+0.29%)
Nov 25, 2020 74.28 74.42 74.02 74.37 4,584 -0.01(-0.01%)
Nov 24, 2020 73.59 74.45 73.59 74.38 2,234 +1.14(+1.55%)
Nov 23, 2020 73.31 73.31 72.94 73.24 678 +0.30(+0.41%)
Nov 20, 2020 72.94 72.94 72.94 72.94 218 -0.26(-0.35%)
Nov 19, 2020 72.47 73.28 72.47 73.20 3,130 +0.25(+0.35%)
Nov 18, 2020 73.37 73.67 72.94 72.94 5,667 -0.54(-0.73%)
Nov 17, 2020 73.16 73.70 73.15 73.48 2,372 -0.01(-0.01%)
Nov 16, 2020 73.29 73.54 73.26 73.49 2,890 +0.53(+0.72%)
Nov 13, 2020 72.51 73.05 72.51 72.96 1,419 +1.28(+1.79%)
Nov 12, 2020 72.41 72.67 71.51 71.68 10,731 -1.07(-1.47%)
Nov 11, 2020 72.81 72.81 72.55 72.76 1,726 +1.02(+1.43%)
Nov 10, 2020 71.99 72.34 71.70 71.73 17,701 -0.49(-0.68%)
Nov 09, 2020 72.42 73.61 72.22 72.22 3,321 +1.09(+1.54%)
Nov 06, 2020 70.95 71.16 70.87 71.13 1,637 +0.16(+0.22%)
Nov 05, 2020 70.70 71.08 70.68 70.97 5,139 +1.42(+2.04%)
Nov 04, 2020 69.10 70.15 68.95 69.54 1,548 +1.25(+1.83%)
Nov 03, 2020 68.52 68.52 68.30 68.30 347 +1.56(+2.33%)
Nov 02, 2020 66.55 66.92 66.37 66.74 1,497 +0.63(+0.96%)
Oct 30, 2020 66.15 66.19 65.50 66.11 22,704 -0.32(-0.48%)
Oct 29, 2020 66.28 66.98 65.86 66.43 16,693 +0.12(+0.19%)
Oct 28, 2020 66.88 66.88 66.30 66.30 1,148 -1.72(-2.52%)
Oct 27, 2020 68.78 68.78 68.02 68.02 2,695 -0.87(-1.26%)
Oct 26, 2020 69.29 69.29 68.89 68.89 616 -1.12(-1.60%)
Oct 23, 2020 70.12 70.12 69.96 70.01 545 +0.15(+0.21%)
Oct 22, 2020 69.50 69.86 69.50 69.86 1,491 +0.26(+0.37%)
Oct 21, 2020 69.85 69.93 69.61 69.61 1,338 -0.30(-0.43%)
Oct 20, 2020 70.17 70.23 69.91 69.91 1,267 +0.58(+0.84%)
Oct 19, 2020 70.64 70.64 69.33 69.33 2,733 -1.30(-1.84%)
Oct 16, 2020 70.66 70.99 70.51 70.63 7,968 +0.40(+0.57%)
Oct 15, 2020 69.39 70.23 69.39 70.23 1,071 -0.52(-0.74%)
Oct 14, 2020 70.75 70.75 70.75 70.75 210 -0.37(-0.52%)
Oct 13, 2020 71.13 71.15 71.01 71.13 1,352 -0.48(-0.67%)
Oct 12, 2020 71.01 71.61 70.99 71.61 2,279 +1.12(+1.59%)
Oct 09, 2020 70.46 70.50 70.41 70.48 3,711 +0.44(+0.63%)
Oct 08, 2020 69.74 70.05 69.74 70.05 785 +0.71(+1.02%)
Oct 07, 2020 69.01 69.42 69.00 69.34 6,314 +0.78(+1.13%)
Oct 06, 2020 69.47 69.47 68.56 68.56 632 -0.69(-1.00%)
Oct 05, 2020 68.95 69.25 68.95 69.25 588 +1.00(+1.47%)
Oct 02, 2020 67.75 68.38 67.75 68.25 12,444 -0.49(-0.71%)
Oct 01, 2020 68.71 68.74 68.71 68.74 1,040 +0.41(+0.60%)
Sep 30, 2020 67.91 68.33 67.91 68.33 902 +0.34(+0.50%)
Sep 29, 2020 67.78 67.99 67.78 67.99 592 -0.17(-0.25%)
Sep 28, 2020 68.05 68.17 68.05 68.16 1,024 +1.05(+1.57%)
Sep 25, 2020 65.93 67.10 65.93 67.10 1,746 +0.81(+1.22%)
Sep 24, 2020 65.92 66.29 65.92 66.29 741 +0.27(+0.41%)
Sep 23, 2020 66.68 66.68 66.02 66.02 510 -1.52(-2.25%)
Sep 22, 2020 67.05 67.54 66.85 67.54 1,754 +0.52(+0.78%)
Sep 21, 2020 68.07 68.07 66.28 67.02 4,395 -1.09(-1.60%)
Sep 18, 2020 68.81 68.81 67.97 68.11 1,964 -0.72(-1.05%)
Sep 17, 2020 68.25 69.04 68.25 68.84 61,579 -0.17(-0.25%)
Sep 16, 2020 69.52 69.80 69.01 69.01 818 -0.39(-0.56%)
Sep 15, 2020 69.58 69.78 69.40 69.40 627 +0.43(+0.63%)
Sep 14, 2020 68.99 68.99 68.96 68.96 427 +0.78(+1.14%)
Sep 11, 2020 68.18 68.18 68.18 68.18 109 +0.03(+0.04%)
Sep 10, 2020 69.44 69.48 68.16 68.16 725 -1.17(-1.69%)
Sep 09, 2020 68.83 69.47 68.74 69.33 2,116 +1.65(+2.43%)
Sep 08, 2020 68.08 68.08 67.68 67.68 3,049 -1.80(-2.59%)
Sep 04, 2020 69.94 69.94 68.18 69.48 1,200 -0.36(-0.51%)
Sep 03, 2020 71.79 71.79 69.63 69.84 11,952 -2.54(-3.50%)
Sep 02, 2020 71.79 72.39 71.56 72.37 12,435 +1.22(+1.72%)
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.