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 (%)
Mar 31, 2017 49.14 49.14 49.04 49.09 4,775 -0.02(-0.03%)
Mar 30, 2017 48.89 49.18 48.89 49.10 5,424 +0.20(+0.41%)
Mar 29, 2017 48.89 48.91 48.88 48.90 3,419 -0.08(-0.17%)
Mar 28, 2017 48.55 48.99 48.55 48.99 2,620 +0.30(+0.62%)
Mar 27, 2017 48.52 48.68 48.48 48.68 3,056 +0.03(+0.07%)
Mar 24, 2017 48.49 48.77 48.49 48.65 4,104 +0.08(+0.17%)
Mar 23, 2017 48.60 48.79 48.55 48.56 3,525 -0.07(-0.14%)
Mar 22, 2017 48.33 48.63 48.33 48.63 6,812 +0.13(+0.28%)
Mar 21, 2017 49.12 49.12 48.47 48.50 39,334 -0.46(-0.95%)
Mar 20, 2017 49.15 49.15 48.96 48.96 1,716 -0.17(-0.34%)
Mar 17, 2017 49.15 49.15 49.13 49.13 869 -0.03(-0.05%)
Mar 16, 2017 49.19 49.32 49.08 49.15 8,522 +0.30(+0.62%)
Mar 15, 2017 48.76 48.86 48.76 48.85 39,261 +0.32(+0.66%)
Mar 14, 2017 48.56 48.56 48.51 48.53 2,816 -0.19(-0.40%)
Mar 13, 2017 48.61 48.78 48.60 48.72 50,652 +0.19(+0.38%)
Mar 10, 2017 48.43 48.66 48.40 48.54 12,409 +0.21(+0.43%)
Mar 09, 2017 48.45 48.45 48.33 48.33 462 -0.08(-0.17%)
Mar 08, 2017 48.66 48.66 48.37 48.41 9,626 -0.15(-0.31%)
Mar 07, 2017 48.56 48.58 48.56 48.56 1,623 +0.04(+0.09%)
Mar 06, 2017 48.81 48.82 48.52 48.52 10,436 -0.21(-0.43%)
Mar 03, 2017 48.92 48.92 48.65 48.73 5,140 +0.10(+0.20%)
Mar 02, 2017 48.94 48.94 48.64 48.64 5,136 -0.34(-0.69%)
Mar 01, 2017 48.56 48.99 48.56 48.98 9,465 +0.64(+1.33%)
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%)
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.