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 (%)
Dec 31, 2012 32.25 32.32 32.25 32.32 1,188 +0.03(+0.10%)
Dec 28, 2012 32.25 32.29 32.04 32.29 12,660 -0.04(-0.12%)
Dec 27, 2012 32.10 32.33 32.02 32.33 5,824 +0.30(+0.94%)
Dec 26, 2012 31.97 32.10 31.97 32.02 3,594 +0.00(+0.00%)
Dec 24, 2012 32.18 32.18 32.01 32.02 1,201 -0.10(-0.31%)
Dec 21, 2012 32.33 32.33 32.01 32.12 9,170 -0.20(-0.63%)
Dec 20, 2012 32.36 32.36 32.33 32.33 2,139 -0.03(-0.09%)
Dec 19, 2012 32.46 32.50 32.35 32.36 4,302 -0.09(-0.28%)
Dec 18, 2012 32.37 32.46 32.35 32.45 1,373 +0.32(+0.98%)
Dec 17, 2012 31.89 32.15 31.89 32.13 5,572 +0.24(+0.75%)
Dec 14, 2012 32.15 32.15 31.88 31.89 1,469 +0.07(+0.23%)
Dec 13, 2012 32.17 32.20 31.79 31.82 10,956 -0.25(-0.77%)
Dec 12, 2012 31.95 32.18 31.95 32.07 8,639 +0.11(+0.35%)
Dec 11, 2012 31.95 32.03 31.95 31.95 2,873 +0.15(+0.47%)
Dec 10, 2012 31.88 31.90 31.73 31.80 3,626 +0.24(+0.76%)
Dec 07, 2012 31.65 31.71 31.55 31.56 6,114 -0.09(-0.29%)
Dec 06, 2012 31.59 31.66 31.58 31.66 4,407 +0.02(+0.08%)
Dec 05, 2012 32.03 32.03 31.56 31.63 5,082 -0.26(-0.82%)
Dec 04, 2012 31.89 31.89 31.89 31.89 400 +0.06(+0.19%)
Nov 30, 2012 32.13 32.13 31.79 31.83 10,642 +0.04(+0.14%)
Nov 29, 2012 31.44 31.88 31.44 31.79 10,880 +0.23(+0.74%)
Nov 28, 2012 31.62 31.73 31.45 31.56 1,028 -0.39(-1.22%)
Nov 27, 2012 31.80 31.95 31.65 31.95 9,147 +0.19(+0.61%)
Nov 26, 2012 31.43 32.17 31.34 31.75 14,624 +0.43(+1.39%)
Nov 23, 2012 31.42 31.42 31.24 31.32 1,077 +0.43(+1.38%)
Nov 21, 2012 31.06 31.06 30.89 30.89 3,233 -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 30.76 30.17 30.64 7,201 +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 30.10 29.92 30.08 10,436 +0.10(+0.33%)
Nov 14, 2012 30.72 30.72 29.98 29.98 4,376 -0.74(-2.41%)
Nov 13, 2012 30.76 30.87 30.72 30.72 2,337 +0.02(+0.07%)
Nov 12, 2012 30.68 30.96 30.68 30.70 4,074 -0.04(-0.15%)
Nov 09, 2012 30.94 30.94 30.74 30.74 26,794 -0.23(-0.75%)
Nov 08, 2012 31.44 31.44 30.97 30.97 17,515 -0.38(-1.22%)
Nov 07, 2012 31.44 31.53 30.98 31.35 114,637 -0.25(-0.80%)
Nov 06, 2012 31.50 31.61 31.50 31.61 2,472 +0.36(+1.15%)
Nov 05, 2012 31.09 31.25 31.09 31.25 5,051 -0.09(-0.29%)
Nov 02, 2012 31.38 31.38 31.34 31.34 1,639 +0.00(+0.00%)
Nov 01, 2012 31.06 31.34 31.06 31.34 1,456 +0.13(+0.43%)
Oct 31, 2012 31.38 31.38 31.06 31.21 4,608 +0.16(+0.51%)
Oct 26, 2012 31.42 31.05 31.05 31.05 1,870 -0.37(-1.19%)
Oct 25, 2012 31.32 31.42 31.31 31.42 1,204 +0.36(+1.16%)
Oct 24, 2012 31.19 31.43 31.06 31.06 3,541 -0.18(-0.57%)
Oct 23, 2012 31.71 31.71 31.24 31.24 3,796 -0.64(-2.00%)
Oct 19, 2012 32.22 32.22 31.62 31.88 10,190 -0.19(-0.58%)
Oct 18, 2012 32.45 32.45 32.07 32.07 2,214 -0.13(-0.42%)
Oct 17, 2012 31.68 32.22 31.68 32.20 6,694 +0.19(+0.61%)
Oct 16, 2012 31.91 32.01 31.82 32.01 1,028 +0.59(+1.88%)
Oct 15, 2012 31.43 31.43 31.41 31.41 2,146 -0.02(-0.05%)
Oct 12, 2012 31.43 31.43 31.43 31.43 267 +0.00(+0.00%)
Oct 11, 2012 31.43 31.46 31.09 31.43 3,714 +0.05(+0.17%)
Oct 10, 2012 31.50 32.00 31.38 31.38 3,338 -0.41(-1.29%)
Oct 08, 2012 31.84 31.79 31.79 31.79 267,263 -0.04(-0.14%)
Oct 05, 2012 32.03 32.22 31.83 31.83 3,895 -0.14(-0.44%)
Oct 04, 2012 31.62 31.98 31.62 31.98 12,747 +0.41(+1.30%)
Oct 03, 2012 31.49 31.73 31.49 31.56 5,170 -0.02(-0.05%)
Oct 02, 2012 31.57 31.58 31.50 31.58 775 +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.