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 (%)
Jun 29, 2018 56.91 56.91 56.58 56.58 803 +0.27(+0.48%)
Jun 28, 2018 56.23 56.33 56.22 56.31 906 +0.10(+0.17%)
Jun 27, 2018 56.28 56.28 56.21 56.21 3,400 -0.31(-0.54%)
Jun 26, 2018 56.62 56.64 56.52 56.52 610 +0.25(+0.44%)
Jun 25, 2018 56.97 56.97 56.27 56.27 1,441 -0.83(-1.45%)
Jun 22, 2018 57.54 57.54 57.10 57.10 831 -0.08(-0.14%)
Jun 21, 2018 57.42 57.42 57.18 57.18 408 -0.08(-0.14%)
Jun 19, 2018 57.25 57.25 57.25 419 -0.31(-0.54%)
Jun 18, 2018 57.39 57.56 57.00 57.56 5,396 -0.16(-0.28%)
Jun 15, 2018 57.94 57.94 57.73 352 -0.22(-0.37%)
Jun 14, 2018 57.96 57.96 57.94 57.94 1,702 +0.10(+0.16%)
Jun 13, 2018 58.00 58.00 57.85 57.85 1,062 -0.23(-0.40%)
Jun 12, 2018 58.01 58.08 57.82 58.08 6,751 +0.03(+0.06%)
Jun 11, 2018 58.02 58.12 57.98 58.05 12,036 +0.22(+0.39%)
Jun 08, 2018 57.71 57.82 57.70 57.82 999 -0.03(-0.06%)
Jun 07, 2018 57.86 57.86 57.86 57.86 475 +0.55(+0.97%)
Jun 06, 2018 57.38 57.38 57.30 57.30 1,306 +0.01(+0.02%)
Jun 05, 2018 57.30 57.30 57.30 57.30 436 +0.00(+0.00%)
Jun 04, 2018 57.35 57.35 57.19 57.30 1,088 +0.42(+0.73%)
Jun 01, 2018 56.92 56.92 56.88 56.88 1,252 +0.43(+0.77%)
May 30, 2018 56.45 56.45 56.45 153 +0.44(+0.79%)
May 29, 2018 56.54 56.54 56.01 56.01 2,599 -0.95(-1.67%)
May 25, 2018 56.96 56.96 56.96 0 -0.21(-0.36%)
May 23, 2018 57.17 57.17 57.17 142 -0.34(-0.59%)
May 22, 2018 57.76 57.88 57.50 57.50 1,420 -0.04(-0.08%)
May 21, 2018 57.59 57.62 57.54 57.55 966 +0.34(+0.59%)
May 18, 2018 57.18 57.24 57.18 57.21 742 +0.10(+0.18%)
May 17, 2018 57.35 57.35 57.11 57.11 2,474 -0.24(-0.42%)
May 16, 2018 57.11 57.35 57.11 57.35 702 +0.23(+0.39%)
May 15, 2018 57.11 57.45 57.11 57.12 8,901 -0.48(-0.84%)
May 14, 2018 57.61 57.61 57.61 57.61 519 -0.01(-0.01%)
May 11, 2018 57.69 57.70 57.62 57.62 5,329 +0.40(+0.70%)
May 10, 2018 57.20 57.51 57.20 57.22 968 +0.43(+0.76%)
May 09, 2018 56.56 56.78 56.43 56.78 1,015 +0.52(+0.93%)
May 08, 2018 56.21 56.27 56.21 56.26 1,069 -0.52(-0.92%)
May 07, 2018 56.31 56.78 56.31 56.78 598 +0.52(+0.92%)
May 04, 2018 55.37 56.27 55.37 56.27 1,498 +0.47(+0.84%)
May 02, 2018 55.80 55.80 55.80 127 -0.43(-0.77%)
Apr 30, 2018 56.23 56.23 56.23 42 -0.35(-0.63%)
Apr 27, 2018 56.22 56.59 56.03 56.59 4,588 +1.00(+1.81%)
Apr 25, 2018 55.58 55.58 55.58 60 -0.29(-0.53%)
Apr 24, 2018 56.27 56.47 55.60 55.88 14,506 -0.59(-1.04%)
Apr 23, 2018 56.57 56.59 56.46 56.46 2,468 +0.07(+0.12%)
Apr 20, 2018 56.56 56.56 56.27 56.40 1,886 -0.34(-0.59%)
Apr 19, 2018 57.13 57.26 56.61 56.73 231,907 -0.82(-1.43%)
Apr 18, 2018 57.39 57.59 57.39 57.56 4,071 +0.40(+0.70%)
Apr 17, 2018 57.12 57.21 57.12 57.16 4,458 +0.53(+0.93%)
Apr 16, 2018 56.60 56.85 56.51 56.63 2,211 +0.09(+0.15%)
Apr 13, 2018 56.66 56.66 56.21 56.54 4,756 +0.02(+0.03%)
Apr 12, 2018 56.35 56.57 56.35 56.53 3,062 +0.18(+0.32%)
Apr 11, 2018 56.07 56.34 55.89 56.34 8,923 +0.04(+0.06%)
Apr 10, 2018 56.31 56.31 56.31 56.31 561 +0.41(+0.73%)
Apr 09, 2018 55.68 56.22 55.60 55.90 5,213 +0.74(+1.35%)
Apr 06, 2018 55.40 55.40 54.90 55.16 1,392 -1.02(-1.82%)
Apr 05, 2018 56.07 56.18 55.95 56.18 844 +0.82(+1.49%)
Apr 03, 2018 55.36 55.36 55.36 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.