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 (%)
Dec 31, 2009 26.23 25.99 25.99 25.99 8,670 +0.06(+0.24%)
Dec 30, 2009 26.26 26.26 25.91 25.93 7,419 -0.25(-0.97%)
Dec 29, 2009 26.45 26.45 26.18 26.18 6,659 -0.05(-0.21%)
Dec 28, 2009 26.21 26.44 26.21 26.24 3,232 +0.22(+0.86%)
Dec 24, 2009 25.89 26.02 25.83 26.02 11,650 +0.18(+0.71%)
Dec 23, 2009 25.78 25.83 25.78 25.83 871 +0.00(+0.00%)
Dec 22, 2009 25.77 25.89 25.77 25.83 13,306 +0.04(+0.14%)
Dec 21, 2009 25.68 25.99 25.68 25.80 11,262 -0.05(-0.19%)
Dec 18, 2009 25.42 25.85 25.42 25.85 14,235 +0.43(+1.69%)
Dec 17, 2009 25.89 25.89 25.37 25.42 13,300 -0.47(-1.82%)
Dec 16, 2009 25.83 25.97 25.83 25.89 3,921 +0.06(+0.25%)
Dec 15, 2009 26.08 26.08 25.83 25.83 12,352 -0.13(-0.52%)
Dec 14, 2009 26.03 26.03 25.83 25.96 2,044 +0.13(+0.49%)
Dec 11, 2009 25.89 25.89 25.83 25.83 13,593 +0.23(+0.91%)
Dec 10, 2009 25.86 26.00 25.50 25.60 4,144 +0.11(+0.44%)
Dec 09, 2009 25.47 25.49 25.38 25.49 2,046 +0.12(+0.47%)
Dec 08, 2009 25.85 25.95 25.37 25.37 7,105 -0.75(-2.86%)
Dec 07, 2009 26.03 26.11 25.96 26.11 5,145 +0.10(+0.38%)
Dec 04, 2009 26.30 26.42 25.89 26.02 7,889 -0.05(-0.19%)
Dec 03, 2009 26.47 26.47 26.06 26.06 4,321 -0.07(-0.27%)
Dec 02, 2009 26.31 26.31 26.06 26.14 6,412 +0.08(+0.30%)
Dec 01, 2009 26.03 26.09 25.89 26.06 6,410 +0.48(+1.87%)
Nov 30, 2009 25.60 25.60 25.33 25.58 7,566 +0.05(+0.19%)
Nov 27, 2009 25.96 25.96 25.26 25.53 36,940 -0.50(-1.92%)
Nov 25, 2009 25.90 26.03 25.90 26.03 8,928 +0.13(+0.49%)
Nov 24, 2009 26.02 26.02 25.78 25.90 2,494 -0.11(-0.43%)
Nov 23, 2009 25.69 26.03 25.69 26.02 5,920 +0.41(+1.59%)
Nov 20, 2009 25.80 25.80 25.54 25.61 2,405 +0.06(+0.22%)
Nov 19, 2009 26.03 26.03 25.55 25.55 1,147 -0.52(-2.00%)
Nov 18, 2009 26.09 26.17 26.03 26.07 3,348 -0.01(-0.05%)
Nov 17, 2009 26.25 26.25 25.99 26.09 5,060 -0.16(-0.62%)
Nov 16, 2009 25.82 26.25 25.82 26.25 6,622 +0.43(+1.66%)
Nov 13, 2009 25.50 25.82 25.50 25.82 9,169 +0.36(+1.41%)
Nov 12, 2009 25.83 25.83 25.46 25.46 888 -0.39(-1.52%)
Nov 11, 2009 25.94 26.00 25.83 25.85 3,193 +0.11(+0.44%)
Nov 10, 2009 25.74 25.84 25.60 25.74 17,014 +0.38(+1.50%)
Nov 09, 2009 25.16 25.60 25.16 25.36 4,625 +0.53(+2.15%)
Nov 05, 2009 24.83 24.83 24.83 24.83 0 +0.12(+0.48%)
Nov 04, 2009 24.62 24.71 24.62 24.71 2,355 +0.39(+1.62%)
Nov 03, 2009 24.29 24.33 24.09 24.31 3,827 +0.02(+0.09%)
Nov 02, 2009 24.49 24.73 24.06 24.29 16,795 +0.04(+0.17%)
Oct 30, 2009 24.95 25.00 24.21 24.25 21,965 -0.70(-2.79%)
Oct 29, 2009 24.68 24.95 24.62 24.95 4,713 +0.55(+2.25%)
Oct 28, 2009 24.82 24.97 24.29 24.40 9,822 -0.58(-2.31%)
Oct 27, 2009 25.29 25.29 24.91 24.97 6,279 -0.15(-0.62%)
Oct 26, 2009 25.47 25.84 25.10 25.13 8,841 -0.37(-1.46%)
Oct 23, 2009 25.54 25.54 25.47 25.50 4,171 -0.32(-1.22%)
Oct 22, 2009 25.70 25.82 25.40 25.82 3,610 +0.20(+0.77%)
Oct 21, 2009 25.96 25.97 25.61 25.62 6,814 -0.10(-0.38%)
Oct 20, 2009 25.63 25.72 25.63 25.72 12,154 -0.16(-0.63%)
Oct 19, 2009 25.67 25.88 25.54 25.88 12,527 +0.28(+1.10%)
Oct 16, 2009 25.79 25.79 25.38 25.60 4,602 -0.12(-0.47%)
Oct 15, 2009 25.78 25.78 25.59 25.72 57,474 +0.03(+0.11%)
Oct 14, 2009 25.63 25.69 25.59 25.69 52,451 +0.45(+1.78%)
Oct 13, 2009 25.35 25.36 25.12 25.24 5,075 -0.07(-0.28%)
Oct 12, 2009 25.38 25.40 25.29 25.31 1,772 +0.27(+1.07%)
Oct 09, 2009 25.26 25.26 25.04 25.04 10,156 -0.05(-0.20%)
Oct 08, 2009 24.93 25.19 24.93 25.09 8,359 +0.34(+1.36%)
Oct 07, 2009 24.99 25.07 24.70 24.76 764,943 -0.04(-0.17%)
Oct 06, 2009 24.59 24.91 24.59 24.80 9,701 +0.32(+1.32%)
Oct 05, 2009 23.92 24.88 23.92 24.47 7,272 +0.42(+1.72%)
Oct 02, 2009 24.30 24.34 24.06 24.06 7,465 -0.56(-2.26%)
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.