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 (%)
Jan 31, 2022 88.96 90.73 90.73 1,453 +1.55(+1.73%)
Jan 28, 2022 87.66 89.18 87.66 89.18 1,094 +1.75(+2.01%)
Jan 27, 2022 88.57 88.98 87.43 87.43 424,201 -0.20(-0.23%)
Jan 26, 2022 89.30 89.36 87.27 87.63 3,652 -0.48(-0.54%)
Jan 25, 2022 87.89 88.11 87.63 88.11 3,123 -0.88(-0.99%)
Jan 24, 2022 87.41 89.14 85.56 89.00 5,917 -0.19(-0.22%)
Jan 21, 2022 90.01 90.01 89.19 89.19 717 -1.38(-1.52%)
Jan 20, 2022 92.43 92.48 90.56 90.56 791 -1.05(-1.15%)
Jan 19, 2022 92.58 92.89 91.61 91.61 2,812 -0.57(-0.62%)
Jan 18, 2022 92.56 92.63 92.18 92.18 1,829 -1.58(-1.69%)
Jan 14, 2022 93.76 0 +0.02(+0.02%)
Jan 13, 2022 93.75 93.75 93.75 93.75 80 -1.29(-1.36%)
Jan 12, 2022 95.00 95.08 95.00 95.04 572 +0.49(+0.52%)
Jan 11, 2022 93.55 94.55 93.55 94.55 1,349 +1.00(+1.07%)
Jan 10, 2022 93.05 93.55 92.08 93.55 920 -0.46(-0.49%)
Jan 07, 2022 94.08 94.08 93.82 94.01 1,331 -0.11(-0.11%)
Jan 06, 2022 94.10 94.42 93.79 94.12 1,271 -0.30(-0.32%)
Jan 05, 2022 95.59 95.62 94.41 94.41 1,192 -1.64(-1.71%)
Jan 04, 2022 96.39 96.39 96.05 96.06 2,546 +0.05(+0.06%)
Jan 03, 2022 95.85 96.00 95.85 96.00 311 +0.43(+0.45%)
Dec 31, 2021 95.58 95.58 95.58 95.58 206 -0.13(-0.14%)
Dec 30, 2021 95.71 95.71 95.71 95.71 58 -0.04(-0.05%)
Dec 29, 2021 95.73 95.75 95.58 95.75 2,740 +0.11(+0.12%)
Dec 28, 2021 95.98 96.16 95.64 95.64 5,511 -0.25(-0.26%)
Dec 27, 2021 94.23 95.89 94.23 95.89 7,004 +1.01(+1.06%)
Dec 23, 2021 94.89 94.89 94.88 94.88 678 +0.75(+0.79%)
Dec 22, 2021 93.20 94.13 93.09 94.13 2,509 +1.10(+1.19%)
Dec 21, 2021 93.03 93.03 93.03 93.03 1,250 +1.62(+1.77%)
Dec 20, 2021 91.43 91.60 90.82 91.41 6,912 -1.11(-1.20%)
Dec 17, 2021 92.65 92.65 92.52 92.52 417 -0.93(-1.00%)
Dec 16, 2021 94.40 94.41 93.45 93.45 1,405 -0.51(-0.54%)
Dec 15, 2021 92.22 93.97 92.21 93.97 1,054 +1.37(+1.48%)
Dec 14, 2021 92.72 93.22 92.52 92.59 1,920 -0.90(-0.96%)
Dec 13, 2021 94.03 94.03 93.48 93.49 11,639 -0.68(-0.72%)
Dec 10, 2021 94.10 94.17 93.59 94.17 35,992 +0.38(+0.41%)
Dec 09, 2021 94.06 94.42 93.78 93.78 4,910 -0.65(-0.69%)
Dec 08, 2021 94.40 94.62 94.12 94.43 15,044 +0.53(+0.56%)
Dec 07, 2021 93.08 93.91 93.08 93.91 512 +1.61(+1.74%)
Dec 06, 2021 92.25 92.43 92.14 92.30 5,391 +1.39(+1.53%)
Dec 03, 2021 90.64 90.92 90.64 90.92 546 -0.77(-0.84%)
Dec 02, 2021 90.60 91.91 90.60 91.69 2,656 +0.97(+1.07%)
Dec 01, 2021 92.87 92.87 90.68 90.72 1,784 -0.97(-1.06%)
Nov 30, 2021 92.74 92.74 91.69 91.69 2,483 -1.65(-1.77%)
Nov 29, 2021 93.14 93.64 92.65 93.34 5,530 +0.97(+1.05%)
Nov 26, 2021 93.00 93.08 92.36 92.36 1,423 -1.92(-2.04%)
Nov 24, 2021 93.69 94.29 93.69 94.29 2,246 -0.06(-0.06%)
Nov 23, 2021 94.07 94.34 94.07 94.34 515 -0.08(-0.08%)
Nov 22, 2021 94.94 95.30 94.42 94.42 10,651 -0.52(-0.55%)
Nov 19, 2021 95.07 95.07 94.94 94.94 426 -0.37(-0.39%)
Nov 18, 2021 95.18 95.31 95.31 95.31 2,952 +0.14(+0.15%)
Nov 17, 2021 95.23 95.23 95.17 95.17 527 -0.22(-0.23%)
Nov 16, 2021 95.00 95.48 95.00 95.39 675 +0.47(+0.49%)
Nov 15, 2021 95.12 95.12 94.92 94.92 2,151 -0.25(-0.26%)
Nov 12, 2021 94.72 95.17 94.72 95.17 942 +0.58(+0.61%)
Nov 11, 2021 94.76 94.76 94.59 94.59 547 +0.08(+0.08%)
Nov 10, 2021 95.05 94.52 94.52 1,059 -0.67(-0.71%)
Nov 09, 2021 95.70 95.70 95.03 95.19 4,286 -0.36(-0.37%)
Nov 08, 2021 95.55 95.55 95.54 95.54 298 +0.23(+0.24%)
Nov 05, 2021 95.58 95.66 95.30 95.32 1,323 +0.26(+0.27%)
Nov 04, 2021 94.86 95.06 94.86 95.06 468 +0.18(+0.19%)
Nov 03, 2021 94.05 94.88 94.03 94.88 2,052 +0.63(+0.67%)
Nov 02, 2021 94.16 94.25 94.16 94.25 386 +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.