Skip to main content

Kokusai Ishares MSCI ETF (NY: TOK )

109.93 -0.18 (-0.16%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 51.55 51.59 51.55 51.59 450 +0.14(+0.28%)
Dec 28, 2018 51.60 51.60 51.34 51.44 1,464 +0.12(+0.24%)
Dec 27, 2018 50.53 51.32 50.16 51.32 3,609 +0.61(+1.21%)
Dec 26, 2018 49.59 50.71 48.97 50.71 10,252 +1.48(+3.01%)
Dec 24, 2018 50.31 50.31 49.22 49.22 5,293 -0.92(-1.83%)
Dec 21, 2018 50.36 50.51 50.14 50.14 1,126 -0.73(-1.44%)
Dec 20, 2018 51.85 51.85 50.87 50.87 9,257 -1.06(-2.03%)
Dec 19, 2018 52.46 52.90 51.78 51.93 5,057 -0.63(-1.20%)
Dec 18, 2018 52.80 52.80 52.47 52.56 13,177 +0.03(+0.06%)
Dec 17, 2018 53.09 53.12 52.41 52.53 7,469 -0.73(-1.38%)
Dec 14, 2018 53.35 53.35 53.27 53.27 227 -0.86(-1.58%)
Dec 13, 2018 54.58 54.58 54.12 54.12 135 -0.44(-0.81%)
Dec 12, 2018 54.44 54.95 54.23 54.56 9,103 +0.37(+0.68%)
Dec 11, 2018 54.38 54.45 52.80 54.19 45,061 +0.55(+1.02%)
Dec 10, 2018 53.65 53.65 53.64 53.64 469 -0.15(-0.29%)
Dec 07, 2018 54.78 54.78 53.80 53.80 4,325 -0.38(-0.70%)
Dec 06, 2018 54.14 54.17 54.14 54.17 787 -1.77(-3.16%)
Dec 04, 2018 56.51 56.51 55.94 55.94 569 -0.97(-1.70%)
Dec 03, 2018 56.95 57.10 56.91 56.91 5,604 +1.19(+2.13%)
Nov 30, 2018 55.57 56.13 55.57 55.72 569 -0.41(-0.74%)
Nov 29, 2018 56.13 56.13 56.13 56.13 71 +0.00(+0.00%)
Nov 28, 2018 54.99 56.13 54.99 56.13 8,308 +1.38(+2.52%)
Nov 27, 2018 54.43 54.81 54.22 54.75 2,773 -0.56(-1.02%)
Nov 26, 2018 54.44 55.32 54.39 55.32 11,024 +1.30(+2.41%)
Nov 23, 2018 54.03 54.03 54.02 54.02 796 -0.66(-1.21%)
Nov 21, 2018 54.68 54.68 54.68 0 +0.44(+0.81%)
Nov 20, 2018 54.17 54.24 54.08 54.24 11,394 -0.62(-1.12%)
Nov 19, 2018 55.57 55.57 54.64 54.85 35,349 -0.86(-1.55%)
Nov 16, 2018 55.46 55.71 55.34 55.71 569 -0.22(-0.39%)
Nov 15, 2018 54.95 55.93 54.95 55.93 14,496 +0.71(+1.29%)
Nov 14, 2018 55.83 56.40 55.22 55.22 18,617 -0.51(-0.91%)
Nov 13, 2018 55.50 55.73 55.20 55.73 12,972 -0.74(-1.31%)
Nov 12, 2018 56.47 56.47 56.47 56.47 95 +0.00(+0.00%)
Nov 09, 2018 56.53 56.53 56.47 56.47 796 -0.29(-0.50%)
Nov 08, 2018 56.75 56.75 56.75 56.75 350 -0.35(-0.61%)
Nov 07, 2018 56.75 57.10 56.75 57.10 769 +1.22(+2.18%)
Nov 06, 2018 55.95 55.95 55.88 55.88 474 +0.24(+0.43%)
Nov 05, 2018 55.89 55.89 55.64 55.64 6,980 -0.44(-0.78%)
Nov 02, 2018 56.27 56.27 56.08 56.08 683 +0.47(+0.85%)
Nov 01, 2018 55.53 55.61 55.49 55.61 2,895 +0.35(+0.64%)
Oct 31, 2018 55.47 55.52 55.26 55.26 7,181 +0.30(+0.54%)
Oct 30, 2018 54.43 54.96 53.97 54.96 35,414 +1.14(+2.12%)
Oct 29, 2018 54.79 54.80 53.59 53.81 2,782 -0.77(-1.42%)
Oct 26, 2018 54.24 54.59 53.72 54.59 6,374 -0.66(-1.19%)
Oct 25, 2018 54.56 55.31 54.56 55.25 15,230 +0.78(+1.44%)
Oct 24, 2018 55.49 55.65 54.40 54.46 3,643 -1.43(-2.56%)
Oct 23, 2018 55.28 55.90 54.75 55.90 18,704 -0.44(-0.78%)
Oct 22, 2018 56.33 56.36 56.29 56.34 5,225 -0.05(-0.09%)
Oct 19, 2018 56.44 56.76 56.39 56.39 1,707 -0.11(-0.20%)
Oct 18, 2018 56.97 56.97 56.42 56.50 11,124 -0.76(-1.33%)
Oct 17, 2018 57.18 57.35 56.99 57.27 3,641 +0.02(+0.04%)
Oct 16, 2018 56.70 57.24 56.70 57.24 2,288 +1.01(+1.80%)
Oct 15, 2018 56.39 56.50 56.23 56.23 2,165 -0.40(-0.70%)
Oct 12, 2018 56.59 56.92 56.15 56.63 7,854 +0.24(+0.42%)
Oct 11, 2018 56.63 56.86 55.97 56.39 28,258 -0.40(-0.70%)
Oct 10, 2018 58.29 58.29 56.78 56.78 1,339 -1.70(-2.91%)
Oct 09, 2018 58.31 58.49 58.31 58.49 1,174 -0.08(-0.13%)
Oct 08, 2018 58.43 58.57 58.41 58.57 3,682 -0.43(-0.73%)
Oct 05, 2018 58.88 59.00 58.86 59.00 9,334 -0.11(-0.18%)
Oct 04, 2018 59.48 59.48 59.10 59.10 3,029 -0.61(-1.03%)
Oct 03, 2018 59.88 60.09 59.64 59.72 1,169 -0.05(-0.09%)
Oct 02, 2018 59.46 59.77 59.45 59.77 7,793 +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.