Skip to main content

Kokusai Ishares MSCI ETF (NY: TOK )

109.92 +0.85 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 83.86 83.90 83.18 83.18 29,748 -0.73(-0.87%)
May 27, 2022 83.91 83.91 83.91 83.91 266 +1.72(+2.09%)
May 26, 2022 82.19 82.19 82.19 82.19 133 +1.46(+1.81%)
May 25, 2022 80.73 80.73 80.73 80.73 124 +0.69(+0.86%)
May 24, 2022 79.21 80.04 79.21 80.04 286 -0.63(-0.78%)
May 23, 2022 79.81 80.68 79.81 80.67 717 +1.43(+1.81%)
May 20, 2022 79.87 79.87 79.24 79.24 552 +0.06(+0.08%)
May 19, 2022 78.78 79.18 78.78 79.18 1,009 -0.03(-0.04%)
May 18, 2022 79.21 79.21 79.21 79.21 106 -3.00(-3.65%)
May 17, 2022 81.86 82.21 81.86 82.21 451 +1.65(+2.05%)
May 16, 2022 80.52 80.56 80.34 80.56 671 -0.11(-0.14%)
May 13, 2022 79.70 80.85 79.70 80.67 562 +1.75(+2.22%)
May 12, 2022 77.53 78.92 77.53 78.92 22,569 +0.26(+0.33%)
May 11, 2022 79.87 80.68 78.62 78.66 3,100 -1.19(-1.49%)
May 10, 2022 80.84 80.84 79.33 79.85 2,756 +0.16(+0.20%)
May 09, 2022 81.10 81.10 79.69 79.69 1,059 -2.46(-2.99%)
May 06, 2022 82.47 82.60 81.55 82.15 17,963 -0.86(-1.04%)
May 05, 2022 83.16 83.16 83.01 83.01 449 -3.10(-3.60%)
May 04, 2022 83.41 86.11 83.41 86.11 358 +2.14(+2.54%)
May 03, 2022 83.97 83.97 83.97 83.97 4 +0.49(+0.59%)
May 02, 2022 83.05 83.48 82.35 83.48 590 +0.36(+0.43%)
Apr 29, 2022 83.12 83.12 83.12 83.12 259 -2.55(-2.98%)
Apr 28, 2022 84.48 85.67 84.48 85.67 755 +1.81(+2.16%)
Apr 27, 2022 83.90 84.61 83.86 83.86 813 +0.04(+0.05%)
Apr 26, 2022 85.62 85.62 83.81 83.81 1,332 -2.26(-2.63%)
Apr 25, 2022 85.31 86.07 84.70 86.07 1,053 +0.29(+0.34%)
Apr 22, 2022 87.62 87.62 85.78 85.78 1,253 -2.28(-2.59%)
Apr 21, 2022 90.28 90.48 88.07 88.07 1,271 -1.50(-1.67%)
Apr 20, 2022 89.90 89.94 89.56 89.56 4,634 +0.21(+0.23%)
Apr 19, 2022 88.33 89.47 88.33 89.35 6,120 +1.17(+1.33%)
Apr 18, 2022 88.18 88.18 88.18 88.18 353 -0.27(-0.31%)
Apr 14, 2022 88.45 88.45 88.45 88.45 109 -0.89(-1.00%)
Apr 13, 2022 89.34 89.34 89.34 89.34 78 +1.15(+1.31%)
Apr 12, 2022 89.33 89.36 88.18 88.19 4,921 -0.34(-0.38%)
Apr 11, 2022 89.53 89.53 88.47 88.53 16,295 -1.46(-1.63%)
Apr 08, 2022 89.99 90.47 89.99 89.99 3,665 -0.23(-0.25%)
Apr 07, 2022 89.73 90.22 89.27 90.22 5,479 +0.27(+0.29%)
Apr 06, 2022 89.95 89.95 89.95 89.95 292 -0.87(-0.96%)
Apr 05, 2022 91.20 91.20 90.82 90.82 474 -1.02(-1.11%)
Apr 04, 2022 91.22 91.85 91.22 91.84 2,693 +0.62(+0.68%)
Apr 01, 2022 91.23 91.23 90.82 91.22 2,793 +0.18(+0.20%)
Mar 31, 2022 92.08 92.14 91.04 91.04 1,825 -1.10(-1.19%)
Mar 30, 2022 92.14 92.14 92.14 92.14 442 -0.52(-0.56%)
Mar 29, 2022 92.35 92.86 92.00 92.66 7,800 +1.32(+1.45%)
Mar 28, 2022 90.77 91.34 90.73 91.34 7,369 +0.46(+0.50%)
Mar 25, 2022 90.68 90.88 90.68 90.88 755 +0.28(+0.31%)
Mar 24, 2022 89.91 90.60 89.65 90.60 1,978 +1.00(+1.12%)
Mar 23, 2022 89.97 90.08 89.60 89.60 1,724 -1.09(-1.20%)
Mar 22, 2022 90.37 90.69 90.37 90.69 242 +1.26(+1.41%)
Mar 21, 2022 89.75 89.75 89.14 89.43 19,667 -0.43(-0.47%)
Mar 18, 2022 88.34 89.85 88.34 89.85 333 +1.18(+1.33%)
Mar 17, 2022 87.32 88.67 87.32 88.67 967 +1.07(+1.22%)
Mar 16, 2022 86.44 87.60 86.44 87.60 452 +2.18(+2.55%)
Mar 15, 2022 84.30 85.43 84.30 85.43 489 +1.46(+1.74%)
Mar 14, 2022 84.64 85.01 83.97 83.97 898 -0.44(-0.52%)
Mar 11, 2022 85.94 85.94 84.41 84.41 401 -0.99(-1.16%)
Mar 10, 2022 85.22 85.39 85.22 85.39 5,943 -0.41(-0.48%)
Mar 09, 2022 84.99 85.84 84.99 85.80 1,523 +2.40(+2.87%)
Mar 08, 2022 83.71 83.92 83.13 83.41 7,217 -0.23(-0.28%)
Mar 07, 2022 85.93 85.93 83.64 83.64 618 -2.42(-2.81%)
Mar 04, 2022 86.04 86.06 85.47 86.06 1,617 -1.23(-1.40%)
Mar 03, 2022 88.26 88.26 87.28 87.28 4,960 -0.99(-1.12%)
Mar 02, 2022 87.12 88.27 87.11 88.27 8,398 +1.61(+1.85%)
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.