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 (%)
Aug 31, 2020 70.90 71.00 70.70 71.00 2,113 +0.09(+0.13%)
Aug 28, 2020 70.79 70.91 70.60 70.91 2,183 +0.27(+0.39%)
Aug 27, 2020 70.78 70.78 70.63 70.63 1,195 +0.07(+0.11%)
Aug 26, 2020 70.08 70.71 69.95 70.56 6,987 +0.61(+0.88%)
Aug 25, 2020 69.94 69.94 69.70 69.94 3,502 +0.32(+0.46%)
Aug 24, 2020 69.62 69.62 69.53 69.62 1,710 +0.63(+0.91%)
Aug 21, 2020 69.00 69.00 69.00 69.00 109 -0.07(-0.11%)
Aug 20, 2020 69.07 69.07 69.07 69.07 110 +0.20(+0.29%)
Aug 19, 2020 69.18 69.34 68.87 68.87 1,628 -0.31(-0.45%)
Aug 18, 2020 69.31 69.31 69.18 69.18 552 +0.08(+0.12%)
Aug 17, 2020 69.17 69.17 69.10 69.10 177 +0.37(+0.54%)
Aug 14, 2020 68.70 68.73 68.70 68.73 109 -0.24(-0.34%)
Aug 13, 2020 68.97 68.97 68.97 68.97 431 -0.16(-0.23%)
Aug 12, 2020 68.50 69.24 68.50 69.13 2,937 +1.17(+1.73%)
Aug 11, 2020 68.71 68.71 67.95 67.95 1,640 -0.37(-0.54%)
Aug 10, 2020 68.34 68.46 68.30 68.33 982 +0.15(+0.21%)
Aug 07, 2020 67.97 68.18 67.97 68.18 545 +0.03(+0.04%)
Aug 06, 2020 67.97 68.38 67.44 68.15 9,982 +0.17(+0.25%)
Aug 05, 2020 67.79 68.22 67.79 67.98 3,536 +0.45(+0.67%)
Aug 04, 2020 67.15 67.58 67.15 67.53 23,727 +0.20(+0.30%)
Aug 03, 2020 67.11 67.46 67.11 67.33 1,192 +0.69(+1.04%)
Jul 31, 2020 66.19 66.64 65.76 66.64 21,285 +0.09(+0.13%)
Jul 30, 2020 65.78 66.55 65.78 66.55 382 -0.19(-0.29%)
Jul 29, 2020 66.14 66.74 66.14 66.74 1,319 +0.68(+1.02%)
Jul 28, 2020 66.43 66.51 66.07 66.07 776 -0.30(-0.45%)
Jul 27, 2020 65.88 66.37 65.88 66.37 281 +0.61(+0.92%)
Jul 24, 2020 65.76 65.76 65.76 65.76 109 -0.42(-0.63%)
Jul 23, 2020 66.88 66.88 66.01 66.18 920 -0.79(-1.17%)
Jul 22, 2020 66.54 66.96 66.54 66.96 409 +0.41(+0.62%)
Jul 21, 2020 66.88 66.88 66.51 66.55 529 -0.00(-0.00%)
Jul 20, 2020 65.96 66.55 65.88 66.55 3,525 +0.59(+0.90%)
Jul 17, 2020 65.84 65.96 65.73 65.96 3,602 +0.39(+0.60%)
Jul 16, 2020 65.58 65.77 65.57 65.57 3,352 -0.44(-0.67%)
Jul 15, 2020 65.66 66.05 65.47 66.01 15,319 +0.59(+0.90%)
Jul 14, 2020 64.31 65.42 64.25 65.42 860 +0.85(+1.31%)
Jul 13, 2020 65.48 65.48 64.57 64.57 13,322 -0.47(-0.73%)
Jul 10, 2020 64.69 65.04 64.69 65.04 545 +0.62(+0.96%)
Jul 09, 2020 64.74 64.74 64.20 64.42 847 -0.37(-0.57%)
Jul 08, 2020 64.55 64.80 64.39 64.80 985 +0.42(+0.65%)
Jul 07, 2020 64.72 65.02 64.38 64.38 1,034 -0.73(-1.12%)
Jul 06, 2020 65.04 65.10 64.79 65.10 1,472 +1.25(+1.96%)
Jul 02, 2020 64.26 64.61 63.85 63.85 7,204 +0.33(+0.52%)
Jul 01, 2020 63.24 63.69 63.24 63.52 1,772 +0.29(+0.46%)
Jun 30, 2020 62.44 63.38 62.44 63.23 1,415 +0.49(+0.77%)
Jun 29, 2020 61.83 62.74 61.83 62.74 8,531 +1.02(+1.65%)
Jun 26, 2020 62.37 62.37 61.72 61.72 1,091 -1.35(-2.14%)
Jun 25, 2020 62.27 63.18 62.27 63.08 1,568 +0.68(+1.08%)
Jun 24, 2020 63.52 63.52 61.90 62.40 4,166 -1.38(-2.16%)
Jun 23, 2020 64.09 64.39 63.77 63.78 5,843 +0.21(+0.33%)
Jun 22, 2020 63.21 63.57 63.06 63.57 9,992 +0.33(+0.52%)
Jun 19, 2020 63.92 63.92 63.21 63.24 873 -0.19(-0.29%)
Jun 18, 2020 63.35 63.42 63.34 63.42 746 -0.09(-0.13%)
Jun 17, 2020 63.57 63.96 63.51 63.51 768 +0.09(+0.15%)
Jun 16, 2020 63.96 64.16 63.36 63.42 3,544 +0.91(+1.46%)
Jun 15, 2020 60.81 62.57 60.81 62.50 2,374 +0.49(+0.79%)
Jun 12, 2020 62.62 62.75 61.03 62.01 5,395 +0.77(+1.25%)
Jun 11, 2020 63.08 63.08 61.24 61.24 10,163 -3.85(-5.92%)
Jun 10, 2020 65.07 65.14 65.07 65.10 1,167 -0.00(-0.00%)
Jun 09, 2020 64.97 65.10 64.94 65.10 3,633 -0.55(-0.84%)
Jun 08, 2020 64.88 65.65 64.88 65.65 2,280 +0.74(+1.15%)
Jun 05, 2020 64.50 65.30 64.50 64.91 3,083 +1.88(+2.98%)
Jun 04, 2020 63.56 63.74 62.99 63.03 27,444 -0.62(-0.97%)
Jun 03, 2020 63.41 63.97 63.41 63.65 7,085 +1.02(+1.64%)
Jun 02, 2020 62.46 62.62 62.37 62.62 1,077 +0.42(+0.67%)
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.