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 (%)
Jan 31, 2022 88.98 90.75 90.75 1,453 +1.55(+1.73%)
Jan 28, 2022 87.68 89.20 87.68 89.20 1,093 +1.75(+2.01%)
Jan 27, 2022 88.59 89.00 87.45 87.45 424,112 -0.20(-0.23%)
Jan 26, 2022 89.31 89.38 87.28 87.65 3,651 -0.48(-0.54%)
Jan 25, 2022 87.90 88.13 87.65 88.13 3,122 -0.88(-0.99%)
Jan 24, 2022 87.43 89.16 85.57 89.01 5,915 -0.19(-0.22%)
Jan 21, 2022 90.03 90.03 89.21 89.21 717 -1.38(-1.52%)
Jan 20, 2022 92.45 92.50 90.58 90.58 791 -1.05(-1.15%)
Jan 19, 2022 92.60 92.91 91.63 91.63 2,812 -0.57(-0.62%)
Jan 18, 2022 92.58 92.65 92.20 92.20 1,828 -1.58(-1.69%)
Jan 14, 2022 93.78 0 +0.02(+0.02%)
Jan 13, 2022 93.77 93.77 93.77 93.77 80 -1.29(-1.36%)
Jan 12, 2022 95.02 95.10 95.02 95.06 572 +0.49(+0.52%)
Jan 11, 2022 93.57 94.57 93.57 94.57 1,349 +1.00(+1.07%)
Jan 10, 2022 93.06 93.57 92.10 93.57 920 -0.46(-0.49%)
Jan 07, 2022 94.10 94.10 93.84 94.03 1,331 -0.11(-0.11%)
Jan 06, 2022 94.12 94.44 93.81 94.14 1,271 -0.30(-0.32%)
Jan 05, 2022 95.61 95.64 94.43 94.43 1,192 -1.64(-1.71%)
Jan 04, 2022 96.41 96.41 96.07 96.08 2,546 +0.05(+0.06%)
Jan 03, 2022 95.87 96.02 95.87 96.02 311 +0.43(+0.45%)
Dec 31, 2021 95.59 95.59 95.59 95.59 206 -0.13(-0.14%)
Dec 30, 2021 95.73 95.73 95.73 95.73 58 -0.04(-0.05%)
Dec 29, 2021 95.75 95.77 95.60 95.77 2,740 +0.11(+0.12%)
Dec 28, 2021 96.00 96.18 95.66 95.66 5,510 -0.25(-0.26%)
Dec 27, 2021 94.25 95.91 94.25 95.91 7,003 +1.01(+1.06%)
Dec 23, 2021 94.91 94.91 94.90 94.90 677 +0.75(+0.79%)
Dec 22, 2021 93.22 94.15 93.11 94.15 2,509 +1.10(+1.19%)
Dec 21, 2021 93.05 93.05 93.05 93.05 1,250 +1.62(+1.77%)
Dec 20, 2021 91.45 91.62 90.84 91.43 6,910 -1.11(-1.20%)
Dec 17, 2021 92.67 92.67 92.54 92.54 417 -0.93(-1.00%)
Dec 16, 2021 94.42 94.43 93.47 93.47 1,404 -0.51(-0.54%)
Dec 15, 2021 92.24 93.99 92.23 93.99 1,054 +1.37(+1.48%)
Dec 14, 2021 92.74 93.24 92.54 92.61 1,919 -0.90(-0.96%)
Dec 13, 2021 94.05 94.05 93.50 93.51 11,636 -0.68(-0.72%)
Dec 10, 2021 94.12 94.18 93.61 94.18 35,984 +0.38(+0.41%)
Dec 09, 2021 94.08 94.44 93.80 93.80 4,909 -0.65(-0.69%)
Dec 08, 2021 94.42 94.64 94.14 94.45 15,041 +0.53(+0.56%)
Dec 07, 2021 93.09 93.93 93.09 93.93 512 +1.61(+1.74%)
Dec 06, 2021 92.27 92.45 92.16 92.32 5,390 +1.39(+1.53%)
Dec 03, 2021 90.66 90.93 90.66 90.93 546 -0.77(-0.84%)
Dec 02, 2021 90.62 91.93 90.62 91.71 2,656 +0.97(+1.07%)
Dec 01, 2021 92.89 92.89 90.70 90.74 1,784 -0.97(-1.06%)
Nov 30, 2021 92.76 92.76 91.71 91.71 2,483 -1.65(-1.77%)
Nov 29, 2021 93.16 93.66 92.67 93.36 5,529 +0.97(+1.05%)
Nov 26, 2021 93.02 93.10 92.38 92.38 1,423 -1.92(-2.04%)
Nov 24, 2021 93.71 94.30 93.71 94.30 2,245 -0.06(-0.06%)
Nov 23, 2021 94.09 94.36 94.09 94.36 515 -0.08(-0.08%)
Nov 22, 2021 94.96 95.32 94.44 94.44 10,649 -0.52(-0.55%)
Nov 19, 2021 95.09 95.09 94.96 94.96 426 -0.37(-0.39%)
Nov 18, 2021 95.20 95.33 95.33 95.33 2,951 +0.14(+0.15%)
Nov 17, 2021 95.25 95.25 95.19 95.19 527 -0.22(-0.23%)
Nov 16, 2021 95.02 95.50 95.02 95.41 675 +0.47(+0.49%)
Nov 15, 2021 95.14 95.14 94.94 94.94 2,151 -0.25(-0.26%)
Nov 12, 2021 94.74 95.19 94.74 95.19 941 +0.58(+0.61%)
Nov 11, 2021 94.78 94.78 94.61 94.61 547 +0.08(+0.08%)
Nov 10, 2021 95.07 94.54 94.54 1,059 -0.67(-0.71%)
Nov 09, 2021 95.72 95.72 95.05 95.21 4,285 -0.36(-0.37%)
Nov 08, 2021 95.57 95.57 95.56 95.56 298 +0.23(+0.24%)
Nov 05, 2021 95.60 95.68 95.32 95.34 1,323 +0.26(+0.27%)
Nov 04, 2021 94.88 95.08 94.88 95.08 468 +0.18(+0.19%)
Nov 03, 2021 94.07 94.90 94.05 94.90 2,052 +0.63(+0.67%)
Nov 02, 2021 94.18 94.27 94.18 94.27 386 +0.17(+0.18%)
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.