Skip to main content

Kokusai Ishares MSCI ETF (NY: TOK )

109.92 +0.85 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 51.53 51.57 51.53 51.57 450 +0.14(+0.28%)
Dec 28, 2018 51.59 51.59 51.33 51.43 1,464 +0.12(+0.24%)
Dec 27, 2018 50.52 51.31 50.15 51.31 3,610 +0.61(+1.21%)
Dec 26, 2018 49.58 50.70 48.96 50.70 10,254 +1.48(+3.01%)
Dec 24, 2018 50.30 50.30 49.21 49.21 5,294 -0.92(-1.83%)
Dec 21, 2018 50.34 50.50 50.13 50.13 1,126 -0.73(-1.44%)
Dec 20, 2018 51.84 51.84 50.86 50.86 9,258 -1.06(-2.03%)
Dec 19, 2018 52.45 52.89 51.77 51.92 5,058 -0.63(-1.20%)
Dec 18, 2018 52.79 52.79 52.46 52.55 13,180 +0.03(+0.06%)
Dec 17, 2018 53.08 53.11 52.40 52.52 7,471 -0.73(-1.38%)
Dec 14, 2018 53.34 53.34 53.25 53.25 227 -0.86(-1.58%)
Dec 13, 2018 54.57 54.57 54.11 54.11 135 -0.44(-0.81%)
Dec 12, 2018 54.43 54.94 54.22 54.55 9,105 +0.37(+0.68%)
Dec 11, 2018 54.37 54.44 52.78 54.18 45,071 +0.55(+1.02%)
Dec 10, 2018 53.64 53.64 53.63 53.63 469 -0.15(-0.29%)
Dec 07, 2018 54.77 54.77 53.79 53.79 4,326 -0.38(-0.70%)
Dec 06, 2018 54.13 54.16 54.13 54.16 787 -1.77(-3.16%)
Dec 04, 2018 56.50 56.50 55.93 55.93 569 -0.97(-1.70%)
Dec 03, 2018 56.94 57.09 56.89 56.89 5,605 +1.19(+2.13%)
Nov 30, 2018 55.56 56.12 55.56 55.71 569 -0.41(-0.74%)
Nov 29, 2018 56.12 56.12 56.12 56.12 71 +0.00(+0.00%)
Nov 28, 2018 54.98 56.12 54.98 56.12 8,310 +1.38(+2.52%)
Nov 27, 2018 54.42 54.80 54.21 54.74 2,773 -0.56(-1.02%)
Nov 26, 2018 54.43 55.31 54.38 55.31 11,027 +1.30(+2.41%)
Nov 23, 2018 54.01 54.01 54.01 54.01 797 -0.66(-1.20%)
Nov 21, 2018 54.66 54.66 54.66 0 +0.44(+0.81%)
Nov 20, 2018 54.15 54.22 54.07 54.22 11,397 -0.61(-1.12%)
Nov 19, 2018 55.56 55.56 54.63 54.84 35,356 -0.86(-1.55%)
Nov 16, 2018 55.45 55.70 55.33 55.70 569 -0.22(-0.39%)
Nov 15, 2018 54.94 55.92 54.94 55.92 14,499 +0.71(+1.29%)
Nov 14, 2018 55.81 56.39 55.21 55.21 18,621 -0.51(-0.91%)
Nov 13, 2018 55.49 55.72 55.19 55.72 12,975 -0.74(-1.31%)
Nov 12, 2018 56.46 56.46 56.46 56.46 95 +0.00(+0.00%)
Nov 09, 2018 56.52 56.52 56.46 56.46 797 -0.29(-0.50%)
Nov 08, 2018 56.74 56.74 56.74 56.74 350 -0.35(-0.61%)
Nov 07, 2018 56.74 57.09 56.74 57.09 769 +1.22(+2.18%)
Nov 06, 2018 55.94 55.94 55.87 55.87 474 +0.24(+0.43%)
Nov 05, 2018 55.88 55.88 55.63 55.63 6,981 -0.44(-0.78%)
Nov 02, 2018 56.25 56.25 56.07 56.07 683 +0.47(+0.85%)
Nov 01, 2018 55.52 55.59 55.48 55.59 2,896 +0.35(+0.64%)
Oct 31, 2018 55.46 55.51 55.24 55.24 7,183 +0.30(+0.54%)
Oct 30, 2018 54.42 54.95 53.96 54.95 35,421 +1.14(+2.12%)
Oct 29, 2018 54.78 54.78 53.57 53.80 2,782 -0.77(-1.42%)
Oct 26, 2018 54.23 54.58 53.71 54.58 6,376 -0.66(-1.19%)
Oct 25, 2018 54.55 55.30 54.55 55.23 15,233 +0.78(+1.44%)
Oct 24, 2018 55.48 55.64 54.39 54.45 3,644 -1.43(-2.56%)
Oct 23, 2018 55.27 55.88 54.73 55.88 18,708 -0.44(-0.78%)
Oct 22, 2018 56.32 56.35 56.28 56.32 5,226 -0.05(-0.09%)
Oct 19, 2018 56.43 56.75 56.38 56.38 1,707 -0.11(-0.20%)
Oct 18, 2018 56.96 56.96 56.41 56.49 11,126 -0.76(-1.33%)
Oct 17, 2018 57.17 57.33 56.98 57.25 3,642 +0.02(+0.04%)
Oct 16, 2018 56.68 57.23 56.68 57.23 2,288 +1.01(+1.80%)
Oct 15, 2018 56.38 56.49 56.22 56.22 2,165 -0.40(-0.70%)
Oct 12, 2018 56.58 56.90 56.14 56.61 7,856 +0.24(+0.42%)
Oct 11, 2018 56.62 56.85 55.95 56.38 28,264 -0.40(-0.70%)
Oct 10, 2018 58.28 58.28 56.77 56.77 1,340 -1.70(-2.91%)
Oct 09, 2018 58.30 58.48 58.30 58.48 1,175 -0.08(-0.13%)
Oct 08, 2018 58.41 58.55 58.40 58.55 3,683 -0.43(-0.73%)
Oct 05, 2018 58.87 58.99 58.84 58.99 9,336 -0.11(-0.18%)
Oct 04, 2018 59.47 59.47 59.09 59.09 3,029 -0.61(-1.03%)
Oct 03, 2018 59.86 60.07 59.63 59.71 1,169 -0.05(-0.09%)
Oct 02, 2018 59.45 59.76 59.44 59.76 7,794 +0.07(+0.12%)
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.