Skip to main content

Kokusai Ishares MSCI ETF (NY: TOK )

109.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 56.92 56.92 56.59 56.59 803 +0.27(+0.48%)
Jun 28, 2018 56.24 56.34 56.23 56.32 906 +0.10(+0.17%)
Jun 27, 2018 56.29 56.29 56.22 56.22 3,400 -0.31(-0.54%)
Jun 26, 2018 56.63 56.66 56.53 56.53 610 +0.25(+0.44%)
Jun 25, 2018 56.98 56.98 56.28 56.28 1,441 -0.83(-1.45%)
Jun 22, 2018 57.56 57.56 57.11 57.11 830 -0.08(-0.14%)
Jun 21, 2018 57.43 57.43 57.19 57.19 408 -0.08(-0.14%)
Jun 19, 2018 57.27 57.27 57.27 418 -0.31(-0.54%)
Jun 18, 2018 57.40 57.58 57.01 57.58 5,394 -0.16(-0.28%)
Jun 15, 2018 57.96 57.96 57.74 352 -0.22(-0.37%)
Jun 14, 2018 57.97 57.97 57.95 57.96 1,702 +0.10(+0.16%)
Jun 13, 2018 58.01 58.01 57.86 57.86 1,062 -0.23(-0.40%)
Jun 12, 2018 58.03 58.10 57.84 58.10 6,749 +0.03(+0.06%)
Jun 11, 2018 58.03 58.13 57.99 58.06 12,033 +0.23(+0.39%)
Jun 08, 2018 57.72 57.84 57.71 57.84 999 -0.03(-0.06%)
Jun 07, 2018 57.87 57.87 57.87 57.87 475 +0.55(+0.97%)
Jun 06, 2018 57.39 57.39 57.32 57.32 1,306 +0.01(+0.02%)
Jun 05, 2018 57.31 57.31 57.31 57.31 436 +0.00(+0.00%)
Jun 04, 2018 57.36 57.36 57.20 57.31 1,088 +0.42(+0.73%)
Jun 01, 2018 56.94 56.94 56.89 56.89 1,252 +0.43(+0.77%)
May 30, 2018 56.46 56.46 56.46 153 +0.44(+0.79%)
May 29, 2018 56.55 56.55 56.02 56.02 2,598 -0.95(-1.67%)
May 25, 2018 56.97 56.97 56.97 0 -0.21(-0.36%)
May 23, 2018 57.18 57.18 57.18 142 -0.34(-0.59%)
May 22, 2018 57.78 57.89 57.52 57.52 1,420 -0.04(-0.08%)
May 21, 2018 57.60 57.63 57.55 57.56 966 +0.34(+0.59%)
May 18, 2018 57.20 57.25 57.20 57.22 742 +0.10(+0.18%)
May 17, 2018 57.36 57.36 57.12 57.12 2,474 -0.24(-0.42%)
May 16, 2018 57.13 57.36 57.13 57.36 702 +0.23(+0.39%)
May 15, 2018 57.13 57.46 57.13 57.13 8,899 -0.48(-0.84%)
May 14, 2018 57.62 57.62 57.62 57.62 519 -0.01(-0.01%)
May 11, 2018 57.70 57.71 57.63 57.63 5,327 +0.40(+0.70%)
May 10, 2018 57.21 57.52 57.21 57.23 967 +0.43(+0.76%)
May 09, 2018 56.57 56.80 56.44 56.80 1,015 +0.52(+0.93%)
May 08, 2018 56.23 56.29 56.23 56.28 1,069 -0.52(-0.92%)
May 07, 2018 56.32 56.80 56.32 56.80 598 +0.52(+0.92%)
May 04, 2018 55.38 56.28 55.38 56.28 1,498 +0.47(+0.84%)
May 02, 2018 55.81 55.81 55.81 127 -0.43(-0.77%)
Apr 30, 2018 56.24 56.24 56.24 42 -0.35(-0.63%)
Apr 27, 2018 56.23 56.61 56.04 56.60 4,587 +1.00(+1.81%)
Apr 25, 2018 55.59 55.59 55.59 60 -0.29(-0.53%)
Apr 24, 2018 56.29 56.49 55.61 55.89 14,503 -0.59(-1.04%)
Apr 23, 2018 56.58 56.60 56.47 56.47 2,468 +0.07(+0.12%)
Apr 20, 2018 56.58 56.58 56.28 56.41 1,886 -0.34(-0.59%)
Apr 19, 2018 57.14 57.27 56.62 56.74 231,859 -0.82(-1.43%)
Apr 18, 2018 57.40 57.60 57.40 57.57 4,070 +0.40(+0.70%)
Apr 17, 2018 57.13 57.22 57.13 57.17 4,457 +0.53(+0.93%)
Apr 16, 2018 56.61 56.86 56.52 56.64 2,210 +0.09(+0.15%)
Apr 13, 2018 56.67 56.68 56.23 56.55 4,755 +0.02(+0.03%)
Apr 12, 2018 56.36 56.58 56.36 56.54 3,061 +0.18(+0.32%)
Apr 11, 2018 56.08 56.35 55.91 56.35 8,921 +0.04(+0.06%)
Apr 10, 2018 56.32 56.32 56.32 56.32 561 +0.41(+0.73%)
Apr 09, 2018 55.69 56.23 55.61 55.91 5,212 +0.74(+1.35%)
Apr 06, 2018 55.41 55.41 54.91 55.17 1,391 -1.02(-1.82%)
Apr 05, 2018 56.08 56.19 55.96 56.19 844 +0.82(+1.49%)
Apr 03, 2018 55.37 55.37 55.37 92 +0.63(+1.15%)
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.