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 (%)
Aug 31, 2016 44.87 44.94 44.82 44.84 5,002 -0.26(-0.57%)
Aug 30, 2016 45.09 45.15 45.09 45.09 1,410 +0.00(+0.00%)
Aug 29, 2016 44.74 45.09 44.74 45.09 14,675 +0.07(+0.15%)
Aug 26, 2016 45.03 45.03 45.03 45.03 1,540,157 -0.08(-0.17%)
Aug 25, 2016 45.14 45.14 45.08 45.10 1,715 -0.37(-0.81%)
Aug 24, 2016 45.47 45.47 45.47 45.47 331 -0.08(-0.18%)
Aug 23, 2016 45.47 45.55 45.47 45.55 726 +0.37(+0.82%)
Aug 22, 2016 45.00 45.18 45.00 45.18 1,208,745 -0.16(-0.34%)
Aug 19, 2016 45.34 45.34 45.34 45.34 718 -0.05(-0.11%)
Aug 18, 2016 45.39 45.39 45.39 45.39 223 +0.39(+0.86%)
Aug 16, 2016 45.45 45.45 45.00 45.00 1 -0.45(-0.98%)
Aug 15, 2016 45.39 45.47 45.39 45.45 1,609 +0.20(+0.45%)
Aug 11, 2016 45.46 45.46 45.24 45.24 2 +0.12(+0.28%)
Aug 10, 2016 44.96 45.12 44.96 45.12 1,689 +0.13(+0.30%)
Aug 09, 2016 44.68 45.09 44.68 44.99 2,862 +0.02(+0.05%)
Aug 08, 2016 44.89 44.97 44.89 44.97 1,682 +0.13(+0.30%)
Aug 05, 2016 44.47 44.83 44.47 44.83 4,727 +0.29(+0.65%)
Aug 04, 2016 44.41 44.66 44.41 44.55 3,572 +0.08(+0.19%)
Aug 03, 2016 44.47 44.47 44.46 44.46 1,011 -0.05(-0.11%)
Aug 02, 2016 44.63 44.63 44.51 44.51 1,284 -0.24(-0.54%)
Aug 01, 2016 44.75 44.80 44.75 44.75 1,266 +0.02(+0.05%)
Jul 29, 2016 44.69 44.73 44.69 44.73 240 +0.16(+0.35%)
Jul 28, 2016 44.57 44.57 44.57 44.57 237 -0.03(-0.07%)
Jul 27, 2016 44.59 44.66 44.42 44.60 3,412 +0.08(+0.19%)
Jul 26, 2016 44.27 44.64 44.27 44.52 4,732 +0.05(+0.11%)
Jul 25, 2016 44.42 44.54 44.42 44.47 4,479 -0.12(-0.28%)
Jul 22, 2016 44.78 44.78 44.59 44.59 473 -0.10(-0.22%)
Jul 21, 2016 44.55 44.69 44.49 44.69 1,689 +0.08(+0.18%)
Jul 20, 2016 44.34 44.66 44.15 44.61 5,211 +0.13(+0.30%)
Jul 19, 2016 44.47 44.51 44.27 44.48 6,950 -0.12(-0.28%)
Jul 18, 2016 44.44 44.61 44.44 44.60 2,281 +0.16(+0.36%)
Jul 15, 2016 44.59 44.61 44.33 44.45 2,108 -0.17(-0.39%)
Jul 14, 2016 44.31 44.62 44.31 44.62 2,288 +0.32(+0.71%)
Jul 13, 2016 44.33 44.33 44.30 44.30 469 +0.04(+0.08%)
Jul 12, 2016 44.24 44.27 44.24 44.27 925 +0.18(+0.41%)
Jul 11, 2016 44.02 44.09 43.77 44.09 474 +0.77(+1.77%)
Jul 08, 2016 43.32 43.17 43.17 43.32 283 +0.15(+0.35%)
Jul 07, 2016 43.19 43.50 43.17 43.17 5,688 -0.07(-0.15%)
Jul 06, 2016 42.65 43.30 42.65 43.24 1,233 -0.06(-0.13%)
Jul 05, 2016 44.00 44.00 42.88 43.30 40,008 -0.00(-0.00%)
Jul 01, 2016 43.30 43.30 43.30 43.30 480 +0.01(+0.02%)
Jun 30, 2016 42.67 43.29 42.67 43.29 1,031 +0.50(+1.16%)
Jun 29, 2016 42.45 42.80 42.40 42.79 3,974 +0.85(+2.02%)
Jun 28, 2016 41.51 41.95 41.51 41.95 2,317 +1.10(+2.69%)
Jun 27, 2016 41.48 41.48 40.85 40.85 738 -1.21(-2.87%)
Jun 24, 2016 41.71 42.58 41.71 42.05 3,155 -1.42(-3.26%)
Jun 22, 2016 43.59 43.76 43.47 43.47 1 -0.18(-0.42%)
Jun 20, 2016 43.53 43.99 43.53 43.65 4 +0.70(+1.64%)
Jun 17, 2016 42.95 42.95 42.88 42.95 589 +0.63(+1.50%)
Jun 16, 2016 42.42 42.42 42.32 42.32 3,269 -0.65(-1.50%)
Jun 15, 2016 42.63 42.96 42.63 42.96 1,843 +0.21(+0.48%)
Jun 14, 2016 42.77 42.92 42.40 42.76 4,438 -0.69(-1.59%)
Jun 13, 2016 42.91 43.45 42.91 43.45 346 +0.21(+0.47%)
Jun 10, 2016 43.21 43.29 43.19 43.24 4,987 -1.01(-2.28%)
Jun 09, 2016 44.04 44.25 44.04 44.25 794 +0.03(+0.07%)
Jun 08, 2016 44.22 44.22 44.22 44.22 275 +0.16(+0.36%)
Jun 07, 2016 43.89 44.14 43.89 44.06 1,286 +0.11(+0.24%)
Jun 06, 2016 43.60 44.17 43.60 43.96 10,117 +0.60(+1.39%)
Jun 03, 2016 43.35 43.55 43.35 43.35 437 -0.23(-0.52%)
Jun 02, 2016 43.44 43.58 43.44 43.58 2,004 +0.08(+0.19%)
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.