Skip to main content

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

Date Open High Low Close Volume Change (%)
May 30, 2008 33.41 33.52 33.41 33.52 1,037 +0.22(+0.65%)
May 29, 2008 33.23 33.39 33.22 33.30 3,753 +0.17(+0.51%)
May 28, 2008 33.32 33.32 33.12 33.13 15,013 +0.08(+0.26%)
May 27, 2008 33.18 33.18 32.97 33.04 16,893 -0.13(-0.38%)
May 26, 2008 33.56 33.56 33.14 33.17 0 +0.00(+0.00%)
May 23, 2008 33.56 33.56 33.14 33.17 12,927 -0.37(-1.09%)
May 22, 2008 33.58 33.70 33.54 33.54 25,079 +0.13(+0.38%)
May 21, 2008 33.96 33.96 33.41 33.41 9,454 -0.49(-1.43%)
May 20, 2008 34.04 34.04 33.76 33.89 10,954 -0.13(-0.39%)
May 19, 2008 34.25 34.29 34.03 34.03 11,398 -0.13(-0.39%)
May 16, 2008 34.12 34.16 33.94 34.16 12,221 +0.20(+0.60%)
May 15, 2008 33.80 33.96 33.66 33.96 64,547 +0.25(+0.73%)
May 14, 2008 33.74 33.92 33.71 33.71 13,051 +0.06(+0.17%)
May 13, 2008 33.69 33.69 33.55 33.66 7,236 -0.09(-0.27%)
May 12, 2008 33.49 33.75 33.41 33.75 4,002 +0.40(+1.20%)
May 09, 2008 33.44 33.44 33.21 33.35 15,937 -0.23(-0.69%)
May 08, 2008 33.59 33.59 33.48 33.58 7,073 +0.10(+0.29%)
May 07, 2008 33.76 33.90 33.48 33.48 10,094 -0.28(-0.83%)
May 06, 2008 33.62 33.76 33.62 33.76 426 +0.17(+0.50%)
May 05, 2008 33.59 33.59 33.59 33.59 284 +0.00(+0.00%)
May 02, 2008 33.71 33.78 33.47 33.59 5,772 +0.12(+0.36%)
May 01, 2008 33.07 33.50 33.02 33.47 9,916 +0.29(+0.87%)
Apr 30, 2008 33.17 33.49 33.16 33.18 3,542 +0.15(+0.45%)
Apr 29, 2008 33.04 33.17 32.88 33.04 22,790 -0.08(-0.23%)
Apr 28, 2008 33.26 33.30 33.11 33.11 3,132 +0.05(+0.15%)
Apr 25, 2008 33.09 33.09 32.85 33.06 2,495 +0.06(+0.19%)
Apr 24, 2008 32.81 33.00 32.69 33.00 4,023 +0.01(+0.04%)
Apr 23, 2008 32.92 33.04 32.92 32.99 1,158 +0.13(+0.41%)
Apr 22, 2008 33.06 33.06 32.85 32.85 5,853 -0.27(-0.81%)
Apr 21, 2008 33.10 33.12 32.98 33.12 5,037 +0.06(+0.19%)
Apr 18, 2008 32.88 33.12 32.87 33.06 11,368 +0.62(+1.91%)
Apr 17, 2008 32.49 32.49 32.42 32.44 2,416 -0.30(-0.92%)
Apr 16, 2008 32.29 32.74 32.29 32.74 3,628 +0.86(+2.69%)
Apr 15, 2008 31.91 31.91 31.74 31.88 6,009 +0.15(+0.47%)
Apr 14, 2008 31.83 31.83 31.65 31.74 3,753 -0.16(-0.51%)
Apr 11, 2008 32.09 32.12 31.90 31.90 5,118 -0.52(-1.61%)
Apr 10, 2008 32.30 32.50 32.18 32.42 6,113 +0.06(+0.17%)
Apr 09, 2008 32.56 32.56 32.25 32.36 4,833 -0.14(-0.43%)
Apr 08, 2008 32.52 32.55 32.47 32.50 1,563 -0.19(-0.58%)
Apr 07, 2008 32.89 32.90 32.69 32.69 3,554 +0.11(+0.35%)
Apr 04, 2008 32.49 32.78 32.47 32.58 5,402 +0.13(+0.39%)
Apr 03, 2008 32.29 32.62 32.29 32.45 2,416 +0.04(+0.11%)
Apr 02, 2008 32.47 32.57 32.29 32.42 4,691 +0.34(+1.07%)
Apr 01, 2008 31.71 32.07 31.71 32.07 1,279 +0.71(+2.26%)
Mar 31, 2008 31.13 31.36 31.13 31.36 1,137 +0.13(+0.43%)
Mar 28, 2008 31.54 31.59 31.23 31.23 3,412 -0.23(-0.72%)
Mar 27, 2008 31.86 31.86 31.45 31.45 1,706 -0.06(-0.18%)
Mar 26, 2008 31.70 31.70 31.48 31.51 1,848 -0.25(-0.80%)
Mar 25, 2008 31.46 31.76 31.44 31.76 7,250 +0.34(+1.07%)
Mar 24, 2008 31.09 31.51 31.09 31.43 1,848 +0.94(+3.07%)
Mar 21, 2008 30.35 30.56 30.24 30.49 5,118 +0.00(+0.00%)
Mar 20, 2008 30.35 30.56 30.24 30.49 5,118 +0.06(+0.21%)
Mar 19, 2008 31.26 31.33 30.43 30.43 4,976 -0.42(-1.35%)
Mar 18, 2008 30.73 30.89 30.73 30.84 4,123 +0.48(+1.58%)
Mar 17, 2008 30.03 30.46 30.03 30.36 8,246 -0.06(-0.18%)
Mar 14, 2008 31.43 31.43 30.42 30.42 5,686 -0.58(-1.88%)
Mar 13, 2008 30.88 31.01 30.58 31.00 2,701 +0.42(+1.38%)
Mar 12, 2008 30.58 30.58 30.58 30.58 0 +0.00(+0.00%)
Mar 11, 2008 30.88 30.88 30.41 30.58 6,824 +0.27(+0.88%)
Mar 10, 2008 30.77 30.77 30.31 30.31 3,270 -0.35(-1.15%)
Mar 07, 2008 30.75 31.01 30.56 30.67 3,270 -0.63(-2.02%)
Mar 06, 2008 31.52 31.52 31.30 31.30 2,559 +0.00(+0.00%)
Mar 05, 2008 31.39 31.64 31.30 31.30 16,350 +0.24(+0.77%)
Mar 04, 2008 31.19 31.19 30.95 31.06 6,682 -0.24(-0.76%)
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.