Skip to main content

Kokusai Ishares MSCI ETF (NY: TOK )

109.07 -0.40 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 42.78 42.78 42.70 42.70 587 -0.15(-0.34%)
Sep 29, 2014 42.64 42.85 42.12 42.85 23,636 -0.16(-0.37%)
Sep 26, 2014 42.84 43.00 42.77 43.00 56,488 +0.28(+0.67%)
Sep 25, 2014 43.37 43.38 42.70 42.72 8,609 -0.71(-1.64%)
Sep 24, 2014 43.11 43.45 43.08 43.43 9,717 +0.39(+0.92%)
Sep 23, 2014 43.26 43.26 43.04 43.04 477 -0.26(-0.60%)
Sep 22, 2014 43.54 43.62 43.26 43.30 16,130 -0.51(-1.17%)
Sep 19, 2014 44.15 44.16 43.65 43.81 17,876 +0.09(+0.20%)
Sep 18, 2014 43.82 43.84 43.70 43.72 4,034 +0.14(+0.33%)
Sep 17, 2014 43.63 43.72 43.57 43.58 9,645 -0.04(-0.09%)
Sep 16, 2014 43.31 43.62 43.29 43.62 18,006 +0.32(+0.74%)
Sep 15, 2014 43.42 43.44 43.30 43.30 2,191 -0.17(-0.39%)
Sep 12, 2014 43.42 43.52 43.23 43.47 59,945 -0.03(-0.07%)
Sep 11, 2014 43.50 43.53 43.42 43.50 3,088 -0.04(-0.09%)
Sep 10, 2014 43.45 43.45 43.37 43.54 4,062 -0.04(-0.09%)
Sep 09, 2014 44.15 44.15 43.50 43.58 12,987 -0.22(-0.50%)
Sep 08, 2014 44.16 43.80 43.80 43.80 113,573 -0.36(-0.82%)
Sep 05, 2014 43.75 44.16 43.47 44.16 6,311 +0.17(+0.39%)
Sep 04, 2014 44.41 44.41 43.82 43.99 3,204 -0.13(-0.30%)
Sep 03, 2014 44.04 44.24 43.94 44.13 8,177 +0.35(+0.79%)
Sep 02, 2014 43.87 44.04 43.67 43.78 11,348 -0.27(-0.61%)
Aug 29, 2014 43.73 44.05 44.05 44.05 8,359 +0.09(+0.20%)
Aug 28, 2014 44.21 44.21 43.75 43.96 68,108 -0.03(-0.07%)
Aug 27, 2014 44.01 43.87 43.83 43.99 6,466 +0.13(+0.29%)
Aug 26, 2014 43.74 43.87 43.74 43.87 2,433 +0.06(+0.13%)
Aug 25, 2014 43.68 43.85 43.66 43.81 4,257 +0.35(+0.80%)
Aug 22, 2014 43.42 43.49 43.42 43.46 1,813 -0.20(-0.45%)
Aug 21, 2014 43.38 43.66 43.38 43.66 3,172 +0.20(+0.47%)
Aug 20, 2014 43.46 43.46 43.46 43.46 287 -0.07(-0.16%)
Aug 19, 2014 43.24 43.65 43.24 43.53 2,553 +0.17(+0.40%)
Aug 18, 2014 42.78 43.55 42.78 43.35 56,796 +0.32(+0.75%)
Aug 15, 2014 43.41 43.41 42.68 43.03 50,071 +0.08(+0.18%)
Aug 14, 2014 42.63 42.96 42.63 42.95 4,173 +0.21(+0.48%)
Aug 13, 2014 42.80 42.80 42.48 42.74 81,758 +0.28(+0.65%)
Aug 12, 2014 42.33 42.66 42.25 42.47 36,441 -0.02(-0.06%)
Aug 11, 2014 42.63 42.63 42.33 42.49 4,801 +0.21(+0.49%)
Aug 08, 2014 42.08 42.24 42.08 42.29 19,904 -0.13(-0.30%)
Aug 07, 2014 42.63 42.63 42.24 42.41 15,440 -0.14(-0.33%)
Aug 06, 2014 42.31 42.63 42.31 42.55 28,103 +0.24(+0.58%)
Aug 05, 2014 42.51 42.63 42.31 42.31 3,133 -0.21(-0.50%)
Aug 04, 2014 42.52 42.52 42.52 42.52 12,886 +0.00(+0.00%)
Aug 01, 2014 42.45 42.71 42.24 42.52 5,777 +0.07(+0.17%)
Jul 31, 2014 43.41 43.41 42.45 42.45 15,731 -0.97(-2.24%)
Jul 30, 2014 43.68 43.68 43.42 43.42 1,963 -0.19(-0.43%)
Jul 29, 2014 43.82 44.18 43.82 43.61 3,698 +0.00(+0.00%)
Jul 28, 2014 43.56 43.65 43.56 43.61 842 -0.23(-0.52%)
Jul 25, 2014 44.13 44.13 43.66 43.84 7,191 -0.28(-0.63%)
Jul 24, 2014 43.95 44.12 43.95 44.12 2,273 +0.24(+0.54%)
Jul 23, 2014 43.89 43.91 43.66 43.88 3,931 +0.36(+0.82%)
Jul 22, 2014 43.66 43.66 43.48 43.53 1,636 +0.13(+0.29%)
Jul 21, 2014 43.92 43.92 43.00 43.40 207,919 -0.52(-1.19%)
Jul 18, 2014 43.92 44.18 43.92 43.92 5,765 +0.11(+0.25%)
Jul 17, 2014 44.13 44.13 43.81 43.81 3,270 -0.32(-0.72%)
Jul 16, 2014 44.13 44.13 44.06 44.13 2,630 +0.06(+0.14%)
Jul 15, 2014 44.09 44.09 43.81 44.06 35,033 -0.10(-0.23%)
Jul 14, 2014 44.14 44.23 44.10 44.16 4,480 +0.35(+0.79%)
Jul 11, 2014 43.45 43.98 43.45 43.82 3,573 +0.04(+0.09%)
Jul 10, 2014 43.94 43.94 43.65 43.78 4,059 -0.34(-0.77%)
Jul 09, 2014 44.06 44.12 43.79 44.12 1,885 -0.05(-0.11%)
Jul 08, 2014 44.60 44.60 44.11 44.16 6,768 -0.14(-0.32%)
Jul 07, 2014 44.75 44.88 44.29 44.31 13,009 -0.44(-0.98%)
Jul 03, 2014 44.37 44.75 44.75 44.75 1,519 +0.42(+0.95%)
Jul 02, 2014 44.58 44.71 44.23 44.32 5,627 +0.09(+0.21%)
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.