Skip to main content

Kokusai Ishares MSCI ETF (NY: TOK )

110.11 -0.14 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 32.25 32.31 32.25 32.31 1,189 +0.03(+0.10%)
Dec 28, 2012 32.25 32.28 32.03 32.28 12,663 -0.04(-0.12%)
Dec 27, 2012 32.09 32.32 32.02 32.32 5,826 +0.30(+0.94%)
Dec 26, 2012 31.97 32.09 31.97 32.02 3,594 +0.00(+0.00%)
Dec 24, 2012 32.17 32.17 32.00 32.02 1,202 -0.10(-0.31%)
Dec 21, 2012 32.32 32.32 32.00 32.12 9,172 -0.20(-0.63%)
Dec 20, 2012 32.35 32.35 32.32 32.32 2,140 -0.03(-0.09%)
Dec 19, 2012 32.45 32.49 32.34 32.35 4,302 -0.09(-0.28%)
Dec 18, 2012 32.36 32.45 32.34 32.44 1,373 +0.32(+0.98%)
Dec 17, 2012 31.88 32.14 31.88 32.13 5,573 +0.24(+0.75%)
Dec 14, 2012 32.14 32.14 31.88 31.89 1,470 +0.07(+0.23%)
Dec 13, 2012 32.16 32.19 31.78 31.81 10,958 -0.25(-0.77%)
Dec 12, 2012 31.95 32.17 31.94 32.06 8,641 +0.11(+0.35%)
Dec 11, 2012 31.95 32.02 31.95 31.95 2,873 +0.15(+0.47%)
Dec 10, 2012 31.87 31.89 31.72 31.80 3,627 +0.24(+0.76%)
Dec 07, 2012 31.65 31.71 31.54 31.56 6,116 -0.09(-0.29%)
Dec 06, 2012 31.58 31.65 31.57 31.65 4,408 +0.02(+0.08%)
Dec 05, 2012 32.02 32.02 31.55 31.63 5,083 -0.26(-0.82%)
Dec 04, 2012 31.89 31.89 31.89 31.89 400 +0.06(+0.19%)
Nov 30, 2012 32.12 32.12 31.78 31.83 10,644 +0.04(+0.14%)
Nov 29, 2012 31.43 31.87 31.43 31.78 10,882 +0.23(+0.74%)
Nov 28, 2012 31.61 31.72 31.45 31.55 1,029 -0.39(-1.22%)
Nov 27, 2012 31.79 31.94 31.65 31.94 9,148 +0.19(+0.61%)
Nov 26, 2012 31.42 32.16 31.33 31.74 14,627 +0.43(+1.39%)
Nov 23, 2012 31.42 31.42 31.24 31.31 1,077 +0.43(+1.38%)
Nov 21, 2012 31.05 31.05 30.88 30.88 3,234 -0.23(-0.74%)
Nov 20, 2012 31.12 31.12 31.12 31.12 133 +0.49(+1.59%)
Nov 19, 2012 30.17 30.75 30.17 30.63 7,202 +0.10(+0.34%)
Nov 16, 2012 30.53 30.53 30.53 30.53 334 +0.45(+1.51%)
Nov 15, 2012 29.93 30.09 29.91 30.07 10,438 +0.10(+0.33%)
Nov 14, 2012 30.71 30.71 29.97 29.97 4,377 -0.74(-2.41%)
Nov 13, 2012 30.75 30.86 30.71 30.71 2,337 +0.02(+0.07%)
Nov 12, 2012 30.68 30.95 30.68 30.69 4,075 -0.04(-0.15%)
Nov 09, 2012 30.93 30.93 30.73 30.73 26,800 -0.23(-0.75%)
Nov 08, 2012 31.43 31.43 30.97 30.97 17,518 -0.38(-1.22%)
Nov 07, 2012 31.44 31.53 30.97 31.35 114,661 -0.25(-0.80%)
Nov 06, 2012 31.50 31.60 31.50 31.60 2,472 +0.36(+1.15%)
Nov 05, 2012 31.08 31.24 31.08 31.24 5,052 -0.09(-0.29%)
Nov 02, 2012 31.37 31.37 31.33 31.33 1,640 +0.00(+0.00%)
Nov 01, 2012 31.05 31.33 31.05 31.33 1,456 +0.13(+0.43%)
Oct 31, 2012 31.37 31.37 31.05 31.20 4,609 +0.16(+0.51%)
Oct 26, 2012 31.42 31.04 31.04 31.04 1,871 -0.37(-1.19%)
Oct 25, 2012 31.31 31.42 31.30 31.42 1,204 +0.36(+1.16%)
Oct 24, 2012 31.18 31.42 31.06 31.06 3,541 -0.18(-0.57%)
Oct 23, 2012 31.71 31.71 31.24 31.24 3,797 -0.64(-2.00%)
Oct 19, 2012 32.21 32.21 31.61 31.87 10,192 -0.19(-0.58%)
Oct 18, 2012 32.45 32.45 32.06 32.06 2,214 -0.13(-0.42%)
Oct 17, 2012 31.67 32.21 31.67 32.19 6,696 +0.19(+0.61%)
Oct 16, 2012 31.90 32.00 31.81 32.00 1,029 +0.59(+1.88%)
Oct 15, 2012 31.42 31.42 31.41 31.41 2,146 -0.02(-0.05%)
Oct 12, 2012 31.42 31.42 31.42 31.42 267 +0.00(+0.00%)
Oct 11, 2012 31.42 31.45 31.08 31.42 3,715 +0.05(+0.17%)
Oct 10, 2012 31.50 32.00 31.37 31.37 3,338 -0.41(-1.29%)
Oct 08, 2012 31.83 31.78 31.78 31.78 267,318 -0.04(-0.14%)
Oct 05, 2012 32.02 32.21 31.83 31.83 3,896 -0.14(-0.44%)
Oct 04, 2012 31.62 31.97 31.62 31.97 12,749 +0.41(+1.30%)
Oct 03, 2012 31.48 31.72 31.48 31.56 5,171 -0.02(-0.05%)
Oct 02, 2012 31.57 31.57 31.49 31.57 775 +0.08(+0.26%)
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.