Skip to main content

Kokusai Ishares MSCI ETF (NY: TOK )

109.93 -0.18 (-0.16%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 44.86 44.94 44.81 44.83 5,003 -0.26(-0.57%)
Aug 30, 2016 45.09 45.14 45.09 45.09 1,411 +0.00(+0.00%)
Aug 29, 2016 44.74 45.09 44.74 45.09 14,678 +0.07(+0.15%)
Aug 26, 2016 45.02 45.02 45.02 45.02 1,540,478 -0.08(-0.17%)
Aug 25, 2016 45.13 45.13 45.07 45.09 1,716 -0.37(-0.81%)
Aug 24, 2016 45.46 45.46 45.46 45.46 331 -0.08(-0.18%)
Aug 23, 2016 45.46 45.54 45.46 45.54 726 +0.37(+0.82%)
Aug 22, 2016 44.99 45.17 44.99 45.17 1,208,997 -0.16(-0.34%)
Aug 19, 2016 45.33 45.33 45.33 45.33 718 -0.05(-0.11%)
Aug 18, 2016 45.38 45.38 45.38 45.38 223 +0.39(+0.86%)
Aug 16, 2016 45.44 45.44 44.99 44.99 1 -0.45(-0.98%)
Aug 15, 2016 45.38 45.46 45.38 45.44 1,609 +0.20(+0.45%)
Aug 11, 2016 45.45 45.45 45.24 45.24 2 +0.12(+0.28%)
Aug 10, 2016 44.95 45.11 44.95 45.11 1,689 +0.13(+0.30%)
Aug 09, 2016 44.67 45.09 44.67 44.98 2,863 +0.02(+0.04%)
Aug 08, 2016 44.88 44.96 44.88 44.96 1,682 +0.13(+0.30%)
Aug 05, 2016 44.46 44.82 44.46 44.82 4,728 +0.29(+0.65%)
Aug 04, 2016 44.40 44.65 44.40 44.54 3,573 +0.08(+0.19%)
Aug 03, 2016 44.46 44.46 44.45 44.45 1,011 -0.05(-0.11%)
Aug 02, 2016 44.62 44.62 44.50 44.50 1,285 -0.24(-0.54%)
Aug 01, 2016 44.74 44.79 44.74 44.74 1,267 +0.02(+0.06%)
Jul 29, 2016 44.68 44.72 44.68 44.72 240 +0.16(+0.35%)
Jul 28, 2016 44.56 44.56 44.56 44.56 237 -0.03(-0.07%)
Jul 27, 2016 44.59 44.65 44.41 44.59 3,413 +0.08(+0.19%)
Jul 26, 2016 44.26 44.63 44.26 44.51 4,733 +0.05(+0.11%)
Jul 25, 2016 44.41 44.53 44.41 44.46 4,479 -0.12(-0.28%)
Jul 22, 2016 44.77 44.77 44.59 44.59 473 -0.10(-0.22%)
Jul 21, 2016 44.54 44.68 44.49 44.68 1,689 +0.08(+0.18%)
Jul 20, 2016 44.33 44.65 44.14 44.60 5,212 +0.13(+0.30%)
Jul 19, 2016 44.46 44.50 44.26 44.47 6,951 -0.12(-0.28%)
Jul 18, 2016 44.43 44.60 44.43 44.59 2,282 +0.16(+0.36%)
Jul 15, 2016 44.58 44.60 44.32 44.44 2,109 -0.17(-0.39%)
Jul 14, 2016 44.30 44.61 44.30 44.61 2,289 +0.32(+0.71%)
Jul 13, 2016 44.32 44.32 44.29 44.29 469 +0.04(+0.08%)
Jul 12, 2016 44.23 44.26 44.23 44.26 926 +0.18(+0.41%)
Jul 11, 2016 44.01 44.08 43.76 44.08 474 +0.77(+1.77%)
Jul 08, 2016 43.31 43.16 43.16 43.31 283 +0.15(+0.35%)
Jul 07, 2016 43.18 43.49 43.16 43.16 5,689 -0.07(-0.15%)
Jul 06, 2016 42.64 43.30 42.64 43.23 1,233 -0.06(-0.13%)
Jul 05, 2016 43.99 43.99 42.87 43.29 40,016 -0.00(-0.00%)
Jul 01, 2016 43.29 43.29 43.29 43.29 480 +0.01(+0.02%)
Jun 30, 2016 42.66 43.28 42.66 43.28 1,031 +0.50(+1.16%)
Jun 29, 2016 42.45 42.79 42.39 42.79 3,975 +0.85(+2.02%)
Jun 28, 2016 41.50 41.94 41.50 41.94 2,318 +1.10(+2.69%)
Jun 27, 2016 41.47 41.47 40.84 40.84 738 -1.21(-2.87%)
Jun 24, 2016 41.70 42.58 41.70 42.05 3,156 -1.42(-3.26%)
Jun 22, 2016 43.58 43.75 43.46 43.46 1 -0.18(-0.42%)
Jun 20, 2016 43.52 43.98 43.52 43.64 4 +0.70(+1.64%)
Jun 17, 2016 42.94 42.94 42.87 42.94 589 +0.63(+1.50%)
Jun 16, 2016 42.41 42.41 42.31 42.31 3,270 -0.65(-1.50%)
Jun 15, 2016 42.63 42.95 42.63 42.95 1,843 +0.21(+0.48%)
Jun 14, 2016 42.76 42.91 42.39 42.75 4,439 -0.69(-1.59%)
Jun 13, 2016 42.90 43.44 42.90 43.44 347 +0.21(+0.47%)
Jun 10, 2016 43.20 43.28 43.18 43.23 4,988 -1.01(-2.28%)
Jun 09, 2016 44.03 44.24 44.03 44.24 795 +0.03(+0.07%)
Jun 08, 2016 44.21 44.21 44.21 44.21 275 +0.16(+0.36%)
Jun 07, 2016 43.88 44.13 43.88 44.05 1,286 +0.11(+0.24%)
Jun 06, 2016 43.59 44.16 43.59 43.95 10,119 +0.60(+1.39%)
Jun 03, 2016 43.34 43.54 43.34 43.34 437 -0.23(-0.52%)
Jun 02, 2016 43.43 43.57 43.43 43.57 2,005 +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.