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 (%)
Sep 30, 2011 25.65 25.88 25.50 25.50 4,334 -0.36(-1.41%)
Sep 29, 2011 26.33 26.33 25.56 25.86 11,455 -0.20(-0.78%)
Sep 28, 2011 26.43 26.43 26.07 26.07 2,152 -0.09(-0.34%)
Sep 27, 2011 26.43 26.57 26.16 26.16 7,661 +0.64(+2.51%)
Sep 26, 2011 25.59 25.59 25.08 25.51 5,266 +0.32(+1.27%)
Sep 23, 2011 24.95 25.66 24.81 25.19 7,190 +0.42(+1.71%)
Sep 22, 2011 25.24 25.36 24.77 24.77 12,632 -1.17(-4.49%)
Sep 21, 2011 26.33 26.35 25.94 25.94 6,471 -0.71(-2.65%)
Sep 20, 2011 26.67 26.96 26.64 26.64 2,588 +0.14(+0.52%)
Sep 19, 2011 26.64 26.76 26.27 26.51 3,390 -0.70(-2.57%)
Sep 16, 2011 26.85 27.21 26.85 27.20 10,848 +0.14(+0.51%)
Sep 15, 2011 27.12 27.12 26.60 27.07 14,036 +0.36(+1.36%)
Sep 14, 2011 26.63 26.70 26.23 26.70 1,303 +0.42(+1.58%)
Sep 13, 2011 26.24 26.29 26.22 26.29 4,309 +0.36(+1.41%)
Sep 12, 2011 25.94 26.20 25.86 25.92 18,220 +0.04(+0.17%)
Sep 09, 2011 26.94 26.94 25.86 25.88 11,414 -1.10(-4.08%)
Sep 08, 2011 26.99 26.99 26.98 26.98 359 +0.00(+0.00%)
Sep 07, 2011 27.10 27.10 26.98 26.98 411 +0.60(+2.29%)
Sep 06, 2011 26.40 26.57 26.23 26.37 15,029 -0.90(-3.31%)
Sep 02, 2011 27.42 27.54 27.06 27.28 7,403 -0.77(-2.75%)
Sep 01, 2011 28.10 28.30 28.05 28.05 4,735 +0.00(+0.00%)
Aug 31, 2011 28.82 28.82 28.05 28.05 1,894 +0.12(+0.44%)
Aug 30, 2011 27.61 27.93 27.55 27.93 6,324 +0.31(+1.13%)
Aug 29, 2011 27.52 27.89 27.10 27.61 9,069 +0.90(+3.35%)
Aug 26, 2011 26.93 27.12 26.67 26.72 12,380 -0.26(-0.97%)
Aug 25, 2011 27.12 27.50 26.76 26.98 29,987 +0.00(+0.01%)
Aug 24, 2011 27.23 27.23 26.98 26.98 2,882 -0.33(-1.21%)
Aug 23, 2011 26.61 27.31 26.30 27.31 43,289 +1.07(+4.08%)
Aug 22, 2011 26.71 26.71 26.23 26.24 420,446 +0.01(+0.03%)
Aug 19, 2011 26.59 26.59 26.23 26.23 408,620 -0.57(-2.12%)
Aug 18, 2011 27.62 27.62 26.30 26.80 13,803 -1.00(-3.59%)
Aug 17, 2011 28.05 28.57 27.77 27.80 897 +0.11(+0.39%)
Aug 16, 2011 28.23 28.29 27.69 27.69 10,258 -0.51(-1.81%)
Aug 15, 2011 28.05 28.23 27.63 28.20 466,176 +0.84(+3.06%)
Aug 12, 2011 27.85 28.05 27.36 27.36 478,763 -0.42(-1.50%)
Aug 11, 2011 26.59 27.77 26.43 27.77 19,385 +1.03(+3.87%)
Aug 10, 2011 26.96 27.34 26.59 26.74 14,071 -0.50(-1.85%)
Aug 09, 2011 27.23 27.24 26.34 27.24 28,016 +1.01(+3.86%)
Aug 08, 2011 27.23 27.39 26.16 26.23 30,735 -1.57(-5.64%)
Aug 05, 2011 28.17 28.41 27.47 27.80 22,980 -0.37(-1.32%)
Aug 04, 2011 29.04 29.16 28.17 28.17 52,302 -1.44(-4.85%)
Aug 03, 2011 29.65 29.65 29.14 29.60 12,490 -0.03(-0.12%)
Aug 02, 2011 30.02 30.11 29.43 29.64 28,340 -0.79(-2.59%)
Aug 01, 2011 31.12 31.27 30.13 30.43 80,664 -0.08(-0.26%)
Jul 29, 2011 30.24 30.86 30.24 30.51 9,745 +0.43(+1.43%)
Jul 28, 2011 30.70 30.80 29.95 30.08 7,787 -0.67(-2.18%)
Jul 27, 2011 31.31 31.39 30.75 30.75 14,056 -0.57(-1.81%)
Jul 26, 2011 31.34 31.69 30.96 31.31 61,826 +0.13(+0.42%)
Jul 25, 2011 31.30 31.33 31.18 31.18 9,738 +0.01(+0.02%)
Jul 22, 2011 31.18 31.18 31.18 31.18 3,465 -0.01(-0.02%)
Jul 21, 2011 31.50 31.50 31.18 31.18 1,599 -0.06(-0.19%)
Jul 20, 2011 31.18 31.43 31.07 31.24 66,284 +0.28(+0.92%)
Jul 19, 2011 30.89 30.96 30.53 30.96 41,642 +0.43(+1.41%)
Jul 18, 2011 30.15 30.90 30.13 30.53 77,880 +0.47(+1.58%)
Jul 15, 2011 30.32 30.54 30.05 30.05 2,470 +0.00(+0.00%)
Jul 14, 2011 30.53 30.66 30.01 30.05 21,315 -0.64(-2.09%)
Jul 13, 2011 30.12 30.94 30.12 30.69 33,436 +0.71(+2.38%)
Jul 12, 2011 29.89 30.96 29.87 29.98 126,382 -0.18(-0.60%)
Jul 11, 2011 30.48 30.90 30.16 30.16 663,350 -0.82(-2.63%)
Jul 08, 2011 30.96 31.16 30.64 30.98 57,311 -0.09(-0.30%)
Jul 07, 2011 30.94 31.18 30.93 31.07 4,501 +0.11(+0.35%)
Jul 06, 2011 30.88 30.96 30.71 30.96 3,122 -0.04(-0.12%)
Jul 05, 2011 31.11 31.11 30.96 31.00 8,744 -0.10(-0.33%)
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.