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 (%)
Jun 30, 2008 30.77 30.77 30.57 30.60 6,592 +0.04(+0.12%)
Jun 27, 2008 30.77 30.77 30.39 30.57 19,473 +0.04(+0.12%)
Jun 26, 2008 31.31 31.57 30.53 30.53 34,229 -0.77(-2.47%)
Jun 25, 2008 31.26 31.31 31.25 31.31 22,373 +0.11(+0.36%)
Jun 24, 2008 31.25 31.36 31.06 31.19 859,607 -0.06(-0.20%)
Jun 23, 2008 31.40 31.41 31.24 31.26 11,840 -0.05(-0.16%)
Jun 20, 2008 31.73 31.73 31.31 31.31 8,514 -0.63(-1.98%)
Jun 19, 2008 31.90 31.96 31.71 31.94 822,763 +0.11(+0.33%)
Jun 18, 2008 32.02 32.02 31.83 31.83 5,429 -0.39(-1.20%)
Jun 17, 2008 32.50 32.50 32.20 32.22 8,173 -0.01(-0.02%)
Jun 16, 2008 32.14 32.24 32.04 32.23 15,741 +0.42(+1.30%)
Jun 13, 2008 31.81 32.01 31.80 31.81 4,406 +0.17(+0.53%)
Jun 12, 2008 31.80 31.89 31.59 31.64 7,859 -0.24(-0.75%)
Jun 11, 2008 32.26 32.26 31.66 31.88 25,881 -0.41(-1.26%)
Jun 10, 2008 32.26 32.29 32.21 32.29 2,243 -0.04(-0.11%)
Jun 09, 2008 32.73 32.73 32.33 32.33 6,875 -0.36(-1.10%)
Jun 06, 2008 33.27 33.27 32.68 32.68 4,271 -0.52(-1.57%)
Jun 05, 2008 32.93 33.21 32.93 33.21 4,409 +0.49(+1.51%)
Jun 04, 2008 32.82 32.91 32.71 32.71 5,657 -0.07(-0.21%)
Jun 03, 2008 33.16 33.23 32.78 32.78 9,540 -0.22(-0.66%)
Jun 02, 2008 33.28 33.28 33.00 33.00 9,260 -0.52(-1.55%)
May 30, 2008 33.42 33.52 33.42 33.52 1,037 +0.22(+0.65%)
May 29, 2008 33.24 33.40 33.23 33.30 3,752 +0.17(+0.51%)
May 28, 2008 33.33 33.33 33.13 33.14 15,010 +0.08(+0.26%)
May 27, 2008 33.18 33.18 32.98 33.05 16,889 -0.13(-0.38%)
May 26, 2008 33.56 33.56 33.15 33.18 0 +0.00(+0.00%)
May 23, 2008 33.56 33.56 33.15 33.18 12,925 -0.37(-1.09%)
May 22, 2008 33.59 33.71 33.54 33.54 25,074 +0.13(+0.38%)
May 21, 2008 33.97 33.97 33.42 33.42 9,452 -0.49(-1.43%)
May 20, 2008 34.05 34.05 33.77 33.90 10,952 -0.13(-0.39%)
May 19, 2008 34.25 34.30 34.04 34.04 11,395 -0.13(-0.39%)
May 16, 2008 34.13 34.17 33.95 34.17 12,218 +0.20(+0.60%)
May 15, 2008 33.80 33.97 33.67 33.97 64,533 +0.25(+0.73%)
May 14, 2008 33.75 33.92 33.72 33.72 13,048 +0.06(+0.17%)
May 13, 2008 33.70 33.70 33.56 33.66 7,235 -0.09(-0.27%)
May 12, 2008 33.50 33.75 33.42 33.75 4,001 +0.40(+1.20%)
May 09, 2008 33.44 33.44 33.22 33.35 15,934 -0.23(-0.69%)
May 08, 2008 33.59 33.59 33.49 33.59 7,071 +0.10(+0.29%)
May 07, 2008 33.77 33.91 33.49 33.49 10,092 -0.28(-0.83%)
May 06, 2008 33.63 33.77 33.63 33.77 426 +0.17(+0.50%)
May 05, 2008 33.60 33.60 33.60 33.60 284 +0.00(+0.00%)
May 02, 2008 33.72 33.79 33.47 33.60 5,771 +0.12(+0.36%)
May 01, 2008 33.08 33.51 33.02 33.48 9,914 +0.29(+0.87%)
Apr 30, 2008 33.18 33.49 33.17 33.19 3,542 +0.15(+0.45%)
Apr 29, 2008 33.05 33.18 32.89 33.04 22,785 -0.08(-0.23%)
Apr 28, 2008 33.27 33.30 33.12 33.12 3,131 +0.05(+0.15%)
Apr 25, 2008 33.10 33.10 32.85 33.07 2,494 +0.06(+0.19%)
Apr 24, 2008 32.82 33.01 32.69 33.01 4,022 +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 32.86 32.86 5,852 -0.27(-0.81%)
Apr 21, 2008 33.11 33.13 32.99 33.13 5,036 +0.06(+0.19%)
Apr 18, 2008 32.88 33.13 32.87 33.06 11,365 +0.62(+1.91%)
Apr 17, 2008 32.49 32.49 32.42 32.45 2,416 -0.30(-0.92%)
Apr 16, 2008 32.30 32.75 32.30 32.75 3,627 +0.86(+2.69%)
Apr 15, 2008 31.92 31.92 31.75 31.89 6,008 +0.15(+0.47%)
Apr 14, 2008 31.83 31.83 31.66 31.74 3,752 -0.16(-0.51%)
Apr 11, 2008 32.10 32.12 31.90 31.90 5,117 -0.52(-1.61%)
Apr 10, 2008 32.30 32.51 32.19 32.42 6,112 +0.06(+0.17%)
Apr 09, 2008 32.57 32.57 32.26 32.37 4,832 -0.14(-0.43%)
Apr 08, 2008 32.53 32.56 32.47 32.51 1,563 -0.19(-0.58%)
Apr 07, 2008 32.90 32.90 32.70 32.70 3,553 +0.11(+0.35%)
Apr 04, 2008 32.49 32.78 32.48 32.59 5,401 +0.13(+0.39%)
Apr 03, 2008 32.30 32.63 32.30 32.46 2,416 +0.04(+0.11%)
Apr 02, 2008 32.47 32.57 32.30 32.42 4,690 +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.