Skip to main content

Kokusai Ishares MSCI ETF (NY: TOK )

110.34 +0.09 (+0.08%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 25.29 25.29 24.62 24.88 6,390 +0.04(+0.17%)
Sep 29, 2009 25.39 25.39 24.84 24.84 15,552 -0.15(-0.59%)
Sep 28, 2009 24.67 24.99 24.62 24.99 2,260 +0.37(+1.51%)
Sep 25, 2009 24.62 25.37 24.40 24.62 6,641 +0.01(+0.05%)
Sep 24, 2009 25.45 25.45 24.59 24.60 12,744 -0.37(-1.48%)
Sep 23, 2009 25.26 25.36 24.97 24.97 5,685 -0.29(-1.13%)
Sep 22, 2009 25.22 25.28 25.22 25.26 995 +0.31(+1.23%)
Sep 21, 2009 25.16 25.16 24.83 24.95 4,335 -0.17(-0.67%)
Sep 18, 2009 25.15 25.16 24.98 25.12 7,471 +0.00(+0.00%)
Sep 17, 2009 25.12 25.17 25.12 25.12 5,259 +0.04(+0.14%)
Sep 16, 2009 25.14 25.14 24.83 25.09 7,166 +0.38(+1.54%)
Sep 15, 2009 24.78 24.83 24.48 24.71 4,017 +0.18(+0.72%)
Sep 14, 2009 24.45 24.53 24.25 24.53 4,265 +0.12(+0.49%)
Sep 11, 2009 24.55 24.55 24.41 24.41 931 -0.04(-0.14%)
Sep 10, 2009 24.33 24.45 24.13 24.45 5,037 +0.21(+0.87%)
Sep 09, 2009 24.54 24.54 23.99 24.24 13,183 +0.19(+0.78%)
Sep 08, 2009 23.70 24.05 23.70 24.05 44,238 +0.69(+2.96%)
Sep 04, 2009 23.36 23.36 23.36 23.36 142 -0.01(-0.03%)
Sep 03, 2009 23.72 23.72 23.15 23.36 30,211 +0.19(+0.82%)
Sep 02, 2009 23.38 23.54 23.17 23.17 33,443 -0.08(-0.36%)
Sep 01, 2009 23.78 24.10 23.26 23.26 10,963 -0.45(-1.90%)
Aug 31, 2009 23.87 23.92 23.66 23.71 12,740 -0.15(-0.62%)
Aug 28, 2009 23.92 23.92 23.85 23.86 5,230 -0.08(-0.32%)
Aug 27, 2009 23.91 24.15 23.57 23.93 21,839 +0.20(+0.83%)
Aug 26, 2009 23.69 23.75 23.61 23.74 9,287 -0.07(-0.30%)
Aug 25, 2009 23.88 23.92 23.78 23.81 15,418 +0.15(+0.65%)
Aug 24, 2009 23.82 23.92 23.65 23.65 7,825 -0.05(-0.21%)
Aug 21, 2009 23.53 23.70 23.53 23.70 5,550 +0.49(+2.12%)
Aug 20, 2009 23.03 23.22 23.03 23.21 4,670 +0.23(+1.01%)
Aug 19, 2009 22.62 23.05 22.62 22.98 6,460 +0.11(+0.49%)
Aug 18, 2009 22.89 23.14 22.63 22.86 11,704 +0.33(+1.47%)
Aug 17, 2009 22.99 22.99 22.52 22.53 12,576 -0.66(-2.85%)
Aug 14, 2009 23.60 23.60 23.03 23.19 6,436 -0.18(-0.78%)
Aug 13, 2009 23.22 23.38 23.17 23.38 8,855 +0.21(+0.91%)
Aug 12, 2009 23.10 23.17 22.86 23.17 11,752 +0.30(+1.32%)
Aug 11, 2009 23.07 23.07 22.75 22.86 3,184 -0.27(-1.19%)
Aug 10, 2009 23.38 23.38 23.05 23.14 9,357 -0.16(-0.69%)
Aug 07, 2009 23.67 23.67 23.06 23.30 20,166 +0.24(+1.04%)
Aug 06, 2009 23.24 23.24 22.93 23.06 14,736 -0.18(-0.76%)
Aug 05, 2009 23.15 23.24 23.03 23.24 2,872 -0.05(-0.21%)
Aug 04, 2009 23.32 23.33 23.08 23.29 6,433 -0.04(-0.18%)
Aug 03, 2009 23.16 23.36 23.16 23.33 25,300 +0.42(+1.84%)
Jul 31, 2009 22.74 22.91 22.69 22.91 9,935 +0.21(+0.93%)
Jul 30, 2009 22.67 22.86 22.61 22.70 7,988 +0.29(+1.29%)
Jul 29, 2009 22.48 22.48 22.39 22.41 4,618 -0.11(-0.47%)
Jul 28, 2009 22.49 22.92 22.37 22.51 7,053 -0.07(-0.31%)
Jul 27, 2009 22.51 22.58 22.46 22.58 22,632 -0.06(-0.28%)
Jul 24, 2009 22.48 22.65 22.40 22.65 3,057 +0.12(+0.53%)
Jul 23, 2009 22.18 22.77 22.08 22.53 13,776 +0.41(+1.84%)
Jul 22, 2009 21.86 22.12 21.78 22.12 8,804,990 +0.34(+1.55%)
Jul 21, 2009 21.97 22.13 21.78 21.78 3,311 -0.19(-0.86%)
Jul 20, 2009 21.80 21.97 21.77 21.97 2,740 +0.49(+2.29%)
Jul 17, 2009 21.43 21.56 21.43 21.48 1,634 -0.18(-0.81%)
Jul 16, 2009 21.46 21.65 21.39 21.65 286,948 +0.21(+0.98%)
Jul 15, 2009 21.04 21.44 21.04 21.44 7,516 +0.68(+3.29%)
Jul 14, 2009 20.69 20.76 20.61 20.76 7,604 +0.47(+2.29%)
Jul 13, 2009 20.19 20.29 20.19 20.29 6,663 +0.19(+0.94%)
Jul 10, 2009 20.06 20.11 19.98 20.11 275,250 -0.14(-0.69%)
Jul 09, 2009 20.25 20.25 20.13 20.25 7,778 +0.40(+2.02%)
Jul 08, 2009 20.16 21.11 19.70 19.85 8,826,502 -0.34(-1.67%)
Jul 07, 2009 20.32 20.41 20.16 20.18 10,356 -0.25(-1.21%)
Jul 06, 2009 20.39 20.43 20.19 20.43 19,154 -0.15(-0.72%)
Jul 02, 2009 20.88 20.88 20.54 20.58 11,471 -0.74(-3.47%)
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.