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 (%)
Feb 28, 2017 48.35 48.43 48.22 48.33 4,276 -0.14(-0.28%)
Feb 27, 2017 48.37 48.47 48.37 48.47 822 +0.18(+0.37%)
Feb 24, 2017 48.02 48.29 48.02 48.29 3,943 -0.17(-0.35%)
Feb 23, 2017 48.43 48.60 48.30 48.46 19,128 +0.02(+0.04%)
Feb 22, 2017 48.18 48.45 48.18 48.44 1,744 -0.03(-0.06%)
Feb 21, 2017 48.09 48.47 48.09 48.47 4,720 +0.28(+0.58%)
Feb 17, 2017 48.19 48.19 48.19 0 -0.12(-0.24%)
Feb 16, 2017 48.23 48.31 48.19 48.31 4,796 +0.16(+0.33%)
Feb 15, 2017 47.71 48.17 47.71 48.15 12,041 +0.16(+0.33%)
Feb 14, 2017 48.01 48.01 47.99 47.99 893 +0.00(+0.00%)
Feb 13, 2017 47.54 48.02 47.54 47.99 10,575 +0.30(+0.62%)
Feb 10, 2017 47.60 47.70 47.34 47.70 15,797 +0.09(+0.19%)
Feb 09, 2017 47.47 47.60 47.34 47.60 5,441 +0.36(+0.77%)
Feb 08, 2017 47.21 47.25 47.21 47.24 1,470 -0.02(-0.04%)
Feb 07, 2017 47.29 47.32 47.21 47.26 3,711 +0.09(+0.20%)
Feb 06, 2017 47.43 47.59 47.13 47.16 143,493 -0.37(-0.78%)
Feb 03, 2017 47.55 47.59 47.54 47.54 3,246 +0.30(+0.64%)
Feb 02, 2017 47.20 47.41 47.20 47.23 7,528 +0.03(+0.05%)
Feb 01, 2017 47.26 47.38 47.10 47.21 10,668 +0.13(+0.27%)
Jan 31, 2017 47.04 47.12 47.03 47.08 2,027 +0.04(+0.09%)
Jan 30, 2017 47.26 47.26 46.89 47.04 1,797 -0.38(-0.80%)
Jan 27, 2017 47.43 47.45 47.41 47.42 3,877 -0.17(-0.35%)
Jan 26, 2017 47.37 47.59 47.37 47.59 2,892 -0.02(-0.04%)
Jan 25, 2017 47.51 47.62 47.51 47.60 5,224 +0.45(+0.96%)
Jan 24, 2017 46.95 47.15 46.92 47.15 4,201 +0.24(+0.51%)
Jan 23, 2017 46.96 47.12 46.87 46.91 2,279 -0.04(-0.09%)
Jan 20, 2017 46.84 47.24 46.84 46.95 14,935 +0.16(+0.33%)
Jan 19, 2017 47.07 47.10 46.79 46.80 15,376 -0.23(-0.49%)
Jan 18, 2017 47.06 47.21 46.86 47.03 16,889 -0.14(-0.30%)
Jan 17, 2017 46.90 47.17 46.90 47.17 19,385 +0.24(+0.50%)
Jan 13, 2017 46.94 46.94 46.94 0 -0.02(-0.04%)
Jan 12, 2017 47.16 47.16 46.65 46.95 24,883 -0.03(-0.05%)
Jan 11, 2017 46.81 46.98 46.67 46.98 25,320 +0.00(+0.00%)
Jan 10, 2017 46.76 47.06 46.69 46.98 29,356 +0.19(+0.41%)
Jan 09, 2017 46.95 46.95 46.78 46.79 3,890 -0.17(-0.36%)
Jan 06, 2017 47.04 47.04 46.81 46.95 5,280 -0.08(-0.18%)
Jan 05, 2017 46.79 47.04 46.75 47.04 23,778 +0.12(+0.25%)
Jan 04, 2017 46.24 46.92 46.24 46.92 22,385 +0.40(+0.85%)
Jan 03, 2017 45.89 46.54 45.89 46.52 199,924 +0.68(+1.49%)
Dec 30, 2016 45.84 45.84 45.84 0 -0.06(-0.13%)
Dec 29, 2016 45.83 45.94 45.82 45.90 53,365 +0.04(+0.08%)
Dec 28, 2016 46.02 46.12 45.86 45.86 2,535 -0.32(-0.70%)
Dec 27, 2016 46.09 46.28 46.09 46.19 2,284 +0.10(+0.22%)
Dec 23, 2016 46.09 46.09 46.09 0 +0.04(+0.09%)
Dec 22, 2016 46.04 46.04 46.03 46.04 618 -0.13(-0.29%)
Dec 21, 2016 46.02 46.24 46.02 46.18 3,816 -0.01(-0.01%)
Dec 20, 2016 46.02 46.19 46.02 46.19 5,521 +0.15(+0.33%)
Dec 19, 2016 45.86 46.16 45.86 46.04 53,725 +0.07(+0.16%)
Dec 16, 2016 46.09 46.11 45.96 45.96 1,898 +0.01(+0.02%)
Dec 15, 2016 45.79 45.95 45.79 45.95 1,292 +0.08(+0.18%)
Dec 14, 2016 46.43 46.43 45.86 45.87 4,194 -0.58(-1.26%)
Dec 13, 2016 46.41 46.45 46.41 46.45 20,931 +0.37(+0.80%)
Dec 12, 2016 46.19 46.37 45.89 46.09 37,851 +0.05(+0.11%)
Dec 09, 2016 45.88 46.06 45.70 46.04 7,308 +0.09(+0.20%)
Dec 08, 2016 46.09 46.09 45.81 45.94 9,873 +0.07(+0.14%)
Dec 07, 2016 45.45 45.88 45.19 45.88 11,054 +0.57(+1.25%)
Dec 06, 2016 44.91 45.31 44.91 45.31 18,186 +0.31(+0.68%)
Dec 05, 2016 44.79 45.04 44.79 45.00 3,261 +0.26(+0.58%)
Dec 02, 2016 44.59 44.81 44.59 44.74 9,301 +0.02(+0.06%)
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.