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 8,672 +0.06(+0.24%)
Dec 30, 2009 26.26 26.26 25.90 25.93 7,421 -0.25(-0.97%)
Dec 29, 2009 26.45 26.45 26.18 26.18 6,660 -0.05(-0.21%)
Dec 28, 2009 26.20 26.44 26.20 26.23 3,233 +0.22(+0.86%)
Dec 24, 2009 25.88 26.02 25.83 26.01 11,652 +0.18(+0.71%)
Dec 23, 2009 25.78 25.83 25.78 25.83 871 +0.00(+0.00%)
Dec 22, 2009 25.76 25.88 25.76 25.83 13,308 +0.04(+0.14%)
Dec 21, 2009 25.67 25.99 25.67 25.79 11,264 -0.05(-0.19%)
Dec 18, 2009 25.41 25.84 25.41 25.84 14,238 +0.43(+1.69%)
Dec 17, 2009 25.88 25.88 25.36 25.41 13,303 -0.47(-1.82%)
Dec 16, 2009 25.82 25.96 25.82 25.88 3,922 +0.06(+0.25%)
Dec 15, 2009 26.07 26.07 25.82 25.82 12,354 -0.13(-0.51%)
Dec 14, 2009 26.02 26.02 25.83 25.95 2,044 +0.13(+0.49%)
Dec 11, 2009 25.88 25.88 25.83 25.83 13,596 +0.23(+0.91%)
Dec 10, 2009 25.86 25.99 25.50 25.60 4,145 +0.11(+0.44%)
Dec 09, 2009 25.46 25.48 25.37 25.48 2,047 +0.12(+0.47%)
Dec 08, 2009 25.84 25.94 25.36 25.36 7,107 -0.75(-2.86%)
Dec 07, 2009 26.02 26.11 25.95 26.11 5,146 +0.10(+0.38%)
Dec 04, 2009 26.30 26.41 25.88 26.01 7,890 -0.05(-0.19%)
Dec 03, 2009 26.47 26.47 26.06 26.06 4,322 -0.07(-0.27%)
Dec 02, 2009 26.31 26.31 26.05 26.13 6,413 +0.08(+0.30%)
Dec 01, 2009 26.02 26.09 25.88 26.05 6,412 +0.48(+1.87%)
Nov 30, 2009 25.60 25.60 25.32 25.57 7,567 +0.05(+0.19%)
Nov 27, 2009 25.95 25.95 25.26 25.52 36,948 -0.50(-1.92%)
Nov 25, 2009 25.90 26.02 25.90 26.02 8,929 +0.13(+0.49%)
Nov 24, 2009 26.02 26.02 25.78 25.90 2,495 -0.11(-0.43%)
Nov 23, 2009 25.69 26.02 25.69 26.01 5,921 +0.41(+1.59%)
Nov 20, 2009 25.79 25.79 25.53 25.60 2,405 +0.06(+0.22%)
Nov 19, 2009 26.02 26.02 25.55 25.55 1,147 -0.52(-2.00%)
Nov 18, 2009 26.08 26.16 26.02 26.07 3,349 -0.01(-0.05%)
Nov 17, 2009 26.24 26.24 25.98 26.08 5,061 -0.16(-0.62%)
Nov 16, 2009 25.81 26.24 25.81 26.24 6,623 +0.43(+1.66%)
Nov 13, 2009 25.50 25.81 25.50 25.81 9,171 +0.36(+1.41%)
Nov 12, 2009 25.83 25.83 25.45 25.45 888 -0.39(-1.52%)
Nov 11, 2009 25.93 26.00 25.83 25.85 3,194 +0.11(+0.44%)
Nov 10, 2009 25.74 25.83 25.60 25.74 17,018 +0.38(+1.50%)
Nov 09, 2009 25.16 25.60 25.16 25.36 4,626 +0.53(+2.15%)
Nov 05, 2009 24.82 24.82 24.82 24.82 0 +0.12(+0.48%)
Nov 04, 2009 24.62 24.70 24.62 24.70 2,355 +0.39(+1.62%)
Nov 03, 2009 24.29 24.32 24.08 24.31 3,828 +0.02(+0.09%)
Nov 02, 2009 24.48 24.72 24.05 24.29 16,799 +0.04(+0.17%)
Oct 30, 2009 24.95 24.99 24.20 24.24 21,970 -0.70(-2.79%)
Oct 29, 2009 24.67 24.94 24.62 24.94 4,714 +0.55(+2.25%)
Oct 28, 2009 24.81 24.97 24.28 24.39 9,824 -0.58(-2.31%)
Oct 27, 2009 25.29 25.29 24.91 24.97 6,281 -0.15(-0.62%)
Oct 26, 2009 25.46 25.83 25.10 25.12 8,843 -0.37(-1.46%)
Oct 23, 2009 25.53 25.53 25.46 25.50 4,172 -0.32(-1.22%)
Oct 22, 2009 25.69 25.81 25.39 25.81 3,611 +0.20(+0.77%)
Oct 21, 2009 25.95 25.97 25.60 25.62 6,815 -0.10(-0.38%)
Oct 20, 2009 25.62 25.71 25.62 25.71 12,157 -0.16(-0.62%)
Oct 19, 2009 25.67 25.88 25.54 25.88 12,529 +0.28(+1.10%)
Oct 16, 2009 25.79 25.79 25.37 25.60 4,603 -0.12(-0.47%)
Oct 15, 2009 25.77 25.77 25.58 25.71 57,486 +0.03(+0.11%)
Oct 14, 2009 25.62 25.69 25.59 25.69 52,462 +0.45(+1.78%)
Oct 13, 2009 25.34 25.36 25.11 25.24 5,077 -0.07(-0.28%)
Oct 12, 2009 25.37 25.40 25.29 25.31 1,772 +0.27(+1.07%)
Oct 09, 2009 25.26 25.26 25.04 25.04 10,158 -0.05(-0.20%)
Oct 08, 2009 24.93 25.19 24.93 25.09 8,361 +0.34(+1.36%)
Oct 07, 2009 24.98 25.06 24.70 24.75 765,102 -0.04(-0.17%)
Oct 06, 2009 24.59 24.91 24.59 24.79 9,703 +0.32(+1.32%)
Oct 05, 2009 23.91 24.87 23.91 24.47 7,273 +0.41(+1.72%)
Oct 02, 2009 24.29 24.34 24.05 24.05 7,467 -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.