Skip to main content

Kokusai Ishares MSCI ETF (NY: TOK )

110.25 +0.33 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 30.77 30.77 30.56 30.60 6,594 +0.04(+0.12%)
Jun 27, 2008 30.77 30.77 30.39 30.56 19,477 +0.04(+0.11%)
Jun 26, 2008 31.30 31.57 30.53 30.53 34,237 -0.77(-2.47%)
Jun 25, 2008 31.25 31.31 31.24 31.30 22,378 +0.11(+0.36%)
Jun 24, 2008 31.24 31.35 31.05 31.19 859,786 -0.06(-0.20%)
Jun 23, 2008 31.39 31.41 31.23 31.25 11,843 -0.05(-0.16%)
Jun 20, 2008 31.72 31.72 31.30 31.30 8,516 -0.63(-1.98%)
Jun 19, 2008 31.90 31.95 31.70 31.93 822,934 +0.11(+0.33%)
Jun 18, 2008 32.02 32.02 31.83 31.83 5,431 -0.39(-1.20%)
Jun 17, 2008 32.50 32.50 32.19 32.21 8,175 -0.01(-0.02%)
Jun 16, 2008 32.13 32.23 32.04 32.22 15,744 +0.41(+1.30%)
Jun 13, 2008 31.81 32.00 31.79 31.81 4,407 +0.17(+0.53%)
Jun 12, 2008 31.79 31.88 31.58 31.64 7,860 -0.24(-0.75%)
Jun 11, 2008 32.26 32.26 31.65 31.88 25,887 -0.41(-1.26%)
Jun 10, 2008 32.26 32.28 32.20 32.28 2,243 -0.04(-0.11%)
Jun 09, 2008 32.72 32.72 32.32 32.32 6,876 -0.36(-1.10%)
Jun 06, 2008 33.26 33.26 32.68 32.68 4,272 -0.52(-1.57%)
Jun 05, 2008 32.92 33.20 32.92 33.20 4,410 +0.49(+1.51%)
Jun 04, 2008 32.81 32.91 32.71 32.71 5,658 -0.07(-0.21%)
Jun 03, 2008 33.16 33.23 32.78 32.78 9,542 -0.22(-0.66%)
Jun 02, 2008 33.28 33.28 32.99 32.99 9,262 -0.52(-1.55%)
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%)
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.