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 29, 2017 53.29 53.41 53.29 53.39 1,790 +0.22(+0.41%)
Sep 28, 2017 52.75 53.17 52.75 53.17 5,891 +0.08(+0.15%)
Sep 27, 2017 52.96 53.10 52.96 53.10 637 +0.09(+0.16%)
Sep 25, 2017 53.01 202 -0.15(-0.29%)
Sep 22, 2017 53.16 53.16 53.16 53.16 841 +0.04(+0.08%)
Sep 21, 2017 53.21 53.23 53.12 53.12 1,270 -0.18(-0.34%)
Sep 20, 2017 53.29 53.37 53.14 53.30 3,456 +0.25(+0.47%)
Sep 19, 2017 53.23 53.31 52.64 53.05 57,699 -0.13(-0.24%)
Sep 18, 2017 53.09 53.42 53.09 53.18 9,468 +0.09(+0.18%)
Sep 15, 2017 53.09 53.09 53.09 53.09 206 +0.01(+0.02%)
Sep 14, 2017 53.06 53.08 53.05 53.08 2,950 +0.10(+0.19%)
Sep 13, 2017 53.03 53.03 52.93 52.98 5,454 -0.09(-0.17%)
Sep 12, 2017 53.06 53.08 52.92 53.07 123,300 +0.15(+0.28%)
Sep 11, 2017 52.62 52.93 52.62 52.92 165,723 +0.46(+0.87%)
Sep 08, 2017 52.52 52.55 52.46 52.46 3,789 -0.06(-0.11%)
Sep 07, 2017 52.54 52.54 52.41 52.52 5,812 +0.19(+0.36%)
Sep 06, 2017 52.33 52.35 52.32 52.34 1,083 +0.21(+0.39%)
Sep 05, 2017 52.38 52.38 51.92 52.13 4,669 -0.28(-0.54%)
Sep 01, 2017 52.41 52.54 52.34 52.41 12,998 +0.05(+0.10%)
Aug 31, 2017 52.21 52.36 52.20 52.36 13,974 +0.34(+0.66%)
Aug 30, 2017 51.92 52.02 51.92 52.02 6,204 +0.10(+0.20%)
Aug 29, 2017 51.53 51.92 51.53 51.92 8,039 -0.03(-0.07%)
Aug 28, 2017 52.12 52.12 51.93 51.95 15,559 -0.10(-0.20%)
Aug 25, 2017 51.96 52.15 51.93 52.05 25,789 +0.21(+0.40%)
Aug 24, 2017 52.02 52.02 51.80 51.85 2,856,469 -0.09(-0.16%)
Aug 23, 2017 51.83 51.98 51.80 51.93 9,903 -0.07(-0.13%)
Aug 22, 2017 51.72 52.01 51.72 52.00 23,703 +0.45(+0.86%)
Aug 21, 2017 51.50 51.61 51.50 51.56 12,886 -0.08(-0.16%)
Aug 18, 2017 51.58 51.65 51.56 51.64 4,054 -0.12(-0.23%)
Aug 17, 2017 52.10 52.10 51.76 51.76 6,058 -0.46(-0.88%)
Aug 16, 2017 52.36 52.40 52.18 52.22 16,079 +0.05(+0.10%)
Aug 15, 2017 52.23 52.26 52.03 52.16 39,772 -0.07(-0.13%)
Aug 14, 2017 52.04 52.28 52.04 52.23 6,240 +0.40(+0.77%)
Aug 11, 2017 51.79 51.89 51.74 51.83 5,282 +0.17(+0.34%)
Aug 10, 2017 52.21 52.23 51.66 51.66 22,696 -0.72(-1.38%)
Aug 09, 2017 52.29 52.63 52.25 52.38 8,114 -0.17(-0.32%)
Aug 08, 2017 52.58 52.86 52.52 52.55 9,604 -0.13(-0.24%)
Aug 07, 2017 52.56 52.75 52.52 52.68 10,126 +0.10(+0.20%)
Aug 04, 2017 52.62 52.67 52.55 52.58 10,695 +0.00(+0.00%)
Aug 03, 2017 52.44 52.80 52.42 52.58 233,973 +0.08(+0.15%)
Aug 02, 2017 52.54 52.54 52.39 52.50 7,718 -0.07(-0.13%)
Aug 01, 2017 52.46 52.59 52.45 52.57 14,306 +0.21(+0.39%)
Jul 31, 2017 52.40 52.40 52.29 52.36 4,372 +0.09(+0.16%)
Jul 28, 2017 52.22 52.28 52.22 52.28 5,568 +0.03(+0.07%)
Jul 27, 2017 52.55 52.55 52.04 52.24 23,562 -0.20(-0.38%)
Jul 26, 2017 52.40 52.54 52.37 52.44 20,023 +0.16(+0.31%)
Jul 25, 2017 52.46 52.46 52.17 52.28 21,865 -0.03(-0.05%)
Jul 24, 2017 52.25 52.36 52.10 52.30 16,090 +0.09(+0.18%)
Jul 21, 2017 52.16 52.46 52.15 52.21 20,475 -0.36(-0.68%)
Jul 20, 2017 52.34 52.62 52.23 52.57 2,909,757 +0.39(+0.75%)
Jul 19, 2017 52.02 52.23 52.02 52.17 3,144 +0.39(+0.74%)
Jul 18, 2017 51.87 51.87 51.79 51.79 1,108 -0.09(-0.17%)
Jul 17, 2017 51.91 52.00 51.81 51.87 14,121 -0.09(-0.18%)
Jul 14, 2017 51.71 52.01 51.71 51.97 26,208 +0.50(+0.97%)
Jul 13, 2017 51.58 51.61 51.47 51.47 1,202 -0.08(-0.15%)
Jul 12, 2017 51.35 51.62 51.33 51.55 20,829 +0.69(+1.36%)
Jul 11, 2017 51.09 51.09 50.82 50.85 4,408 -0.22(-0.42%)
Jul 10, 2017 51.08 51.08 51.07 51.07 1,531 +0.02(+0.04%)
Jul 07, 2017 50.92 51.05 50.84 51.05 9,773 -0.18(-0.35%)
Jul 05, 2017 51.23 25 +0.23(+0.45%)
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.