Indicators

Kokusai Ishares MSCI ETF (NY: TOK )

109.07 -0.40 (-0.37%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	28.36	28.38	27.88	28.08	6,542	-0.28(-0.99%)
May 30, 2012	28.63	28.63	28.27	28.36	6,208	-0.06(-0.21%)
May 29, 2012	28.91	28.91	28.42	28.42	3,366	+0.00(+0.00%)
May 25, 2012	28.74	28.74	28.42	28.42	488	+0.07(+0.23%)
May 23, 2012	28.46	28.35	28.35	28.35	1,220	-0.15(-0.52%)
May 22, 2012	28.50	28.50	28.50	28.50	135	-0.01(-0.02%)
May 21, 2012	27.66	28.51	27.65	28.51	1,132	+0.62(+2.22%)
May 18, 2012	28.78	28.78	27.87	27.89	3,747	-0.41(-1.43%)
May 17, 2012	28.38	28.38	28.24	28.29	3,659	-0.24(-0.83%)
May 16, 2012	29.02	29.02	28.53	28.53	1,844	-0.75(-2.57%)
May 15, 2012	29.28	29.28	29.28	29.28	135	-0.02(-0.08%)
May 11, 2012	29.71	29.31	29.31	29.31	542	-0.75(-2.50%)
May 10, 2012	30.06	30.06	30.06	30.06	328	+0.57(+1.93%)
May 09, 2012	29.80	29.80	29.12	29.49	4,069	+0.00(+0.00%)
May 08, 2012	30.18	30.18	29.49	29.49	3,924	-0.52(-1.72%)
May 07, 2012	30.25	30.25	29.82	30.01	1,275	+0.18(+0.62%)
May 04, 2012	29.97	29.98	29.82	29.82	2,577	-0.48(-1.58%)
May 03, 2012	30.81	30.81	30.30	30.30	1,844	-0.79(-2.54%)
May 02, 2012	30.45	31.09	30.45	31.09	318	+0.64(+2.10%)

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.