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, 2020 52.11 52.90 52.11 52.11 4,029 -0.60(-1.14%)
Mar 30, 2020 51.46 52.72 51.46 52.71 5,718 +1.55(+3.03%)
Mar 27, 2020 50.76 51.95 50.53 51.16 8,810 -1.74(-3.29%)
Mar 26, 2020 50.71 52.90 50.71 52.90 5,210 +2.88(+5.76%)
Mar 25, 2020 49.62 51.71 48.57 50.01 18,201 +1.15(+2.36%)
Mar 24, 2020 47.77 48.86 47.40 48.86 12,143 +3.65(+8.08%)
Mar 23, 2020 45.95 45.95 44.55 45.21 12,746 -1.02(-2.21%)
Mar 20, 2020 48.61 48.64 46.23 46.23 3,634 -1.55(-3.24%)
Mar 19, 2020 46.62 48.41 46.44 47.78 15,623 +1.46(+3.15%)
Mar 18, 2020 46.65 48.42 45.09 46.32 47,401 -3.34(-6.73%)
Mar 17, 2020 48.52 50.37 47.53 49.66 21,786 +2.13(+4.48%)
Mar 16, 2020 48.31 49.83 47.52 47.53 11,772 -6.14(-11.44%)
Mar 13, 2020 52.86 53.71 50.43 53.67 297,686 +3.60(+7.18%)
Mar 12, 2020 54.48 54.48 49.94 50.08 19,265 -5.36(-9.67%)
Mar 11, 2020 56.96 56.99 54.87 55.44 8,547 -2.70(-4.64%)
Mar 10, 2020 57.95 58.20 55.77 58.14 184,737 +1.86(+3.31%)
Mar 09, 2020 56.70 57.83 56.10 56.28 14,732 -4.62(-7.59%)
Mar 06, 2020 59.96 60.91 59.51 60.90 11,894 -1.07(-1.73%)
Mar 05, 2020 62.11 62.82 61.97 61.97 3,439 -1.75(-2.74%)
Mar 04, 2020 62.93 63.72 62.28 63.72 7,205 +1.70(+2.74%)
Mar 03, 2020 63.24 63.72 61.29 62.02 8,525 -1.28(-2.02%)
Mar 02, 2020 61.20 63.30 60.81 63.30 27,025 +2.49(+4.09%)
Feb 28, 2020 59.61 60.81 58.89 60.81 18,061 -0.84(-1.37%)
Feb 27, 2020 62.80 63.30 61.65 61.65 9,870 -2.53(-3.95%)
Feb 26, 2020 64.30 64.81 63.88 64.19 36,212 +0.06(+0.10%)
Feb 25, 2020 65.93 66.28 63.62 64.12 29,916 -1.87(-2.83%)
Feb 24, 2020 66.16 66.56 65.83 65.99 4,447 -2.31(-3.38%)
Feb 21, 2020 68.31 68.32 68.30 68.30 991 -0.37(-0.54%)
Feb 20, 2020 68.87 68.95 68.21 68.67 6,557 -0.30(-0.44%)
Feb 19, 2020 68.72 69.19 68.72 68.97 9,211 +0.01(+0.02%)
Feb 18, 2020 68.93 69.18 68.45 68.96 20,600 -0.25(-0.37%)
Feb 14, 2020 69.14 69.22 68.85 69.22 2,643 +0.05(+0.08%)
Feb 13, 2020 68.79 69.33 68.74 69.16 6,610 -0.20(-0.29%)
Feb 12, 2020 69.24 69.40 69.07 69.36 11,144 +0.37(+0.54%)
Feb 11, 2020 69.08 69.21 68.99 68.99 1,584 +0.33(+0.47%)
Feb 10, 2020 68.05 68.66 68.05 68.66 2,039 +0.47(+0.69%)
Feb 07, 2020 68.61 68.61 68.10 68.19 2,863 -0.63(-0.92%)
Feb 06, 2020 68.74 68.83 68.74 68.83 802 +0.48(+0.70%)
Feb 05, 2020 68.37 68.58 68.00 68.35 7,767 +0.64(+0.94%)
Feb 04, 2020 67.91 68.15 67.50 67.71 15,863 +0.42(+0.63%)
Feb 03, 2020 66.82 67.28 66.82 67.28 32,528 +0.83(+1.24%)
Jan 31, 2020 67.41 67.41 66.46 66.46 660 -0.98(-1.45%)
Jan 30, 2020 67.21 67.44 66.90 67.44 6,115 -0.31(-0.46%)
Jan 29, 2020 67.53 67.75 67.42 67.75 19,015 +0.43(+0.64%)
Jan 28, 2020 66.98 67.36 66.80 67.32 3,147 +0.48(+0.72%)
Jan 27, 2020 66.43 66.84 66.43 66.84 8,132 -1.07(-1.58%)
Jan 24, 2020 68.69 68.69 67.82 67.91 991 -0.33(-0.49%)
Jan 23, 2020 68.15 68.25 67.84 68.25 6,764 -0.27(-0.39%)
Jan 22, 2020 68.61 68.88 68.49 68.52 5,498 -0.25(-0.36%)
Jan 21, 2020 68.25 68.76 68.25 68.76 174,797 +0.07(+0.11%)
Jan 17, 2020 68.46 68.69 68.46 68.69 2,422 +0.21(+0.31%)
Jan 16, 2020 68.30 68.48 68.30 68.48 247 +0.51(+0.75%)
Jan 15, 2020 68.15 68.15 67.97 67.97 832 +0.10(+0.15%)
Jan 14, 2020 67.72 68.08 67.72 67.87 1,925 +0.04(+0.07%)
Jan 13, 2020 67.66 67.82 67.64 67.82 1,885 +0.38(+0.57%)
Jan 10, 2020 67.57 67.65 67.44 67.44 330 -0.19(-0.27%)
Jan 09, 2020 67.68 67.68 67.62 67.62 254 +0.18(+0.27%)
Jan 08, 2020 67.10 67.64 67.10 67.44 1,480 +0.32(+0.47%)
Jan 07, 2020 67.21 67.21 67.12 67.12 422 -0.07(-0.10%)
Jan 06, 2020 66.77 67.19 66.57 67.19 20,186 +0.08(+0.12%)
Jan 03, 2020 66.98 67.15 66.98 67.11 1,101 -0.46(-0.69%)
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.