Skip to main content

Kokusai Ishares MSCI ETF (NY: TOK )

109.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 92.58 92.58 92.45 92.45 43,777 -0.02(-0.02%)
Aug 30, 2021 92.52 92.88 92.47 92.47 2,922 +0.13(+0.14%)
Aug 27, 2021 92.34 92.34 92.34 92.34 470 +0.81(+0.88%)
Aug 26, 2021 91.69 91.69 91.40 91.53 2,991 -0.24(-0.26%)
Aug 25, 2021 91.69 91.94 91.69 91.77 5,920 -0.04(-0.05%)
Aug 24, 2021 91.82 91.82 91.82 91.82 164 +0.12(+0.13%)
Aug 23, 2021 91.10 91.70 91.10 91.70 471 +0.80(+0.88%)
Aug 20, 2021 90.19 90.90 90.19 90.90 424 +0.73(+0.81%)
Aug 19, 2021 90.17 90.17 90.17 90.17 440 -0.31(-0.35%)
Aug 18, 2021 91.04 91.04 90.49 90.49 817 -0.73(-0.81%)
Aug 17, 2021 91.38 91.39 90.75 91.22 2,353 -0.50(-0.55%)
Aug 16, 2021 91.31 91.73 91.25 91.73 1,941 +0.01(+0.01%)
Aug 13, 2021 91.58 91.95 91.58 91.72 2,467 +0.26(+0.29%)
Aug 12, 2021 91.24 91.46 91.12 91.46 2,957 +0.21(+0.23%)
Aug 11, 2021 91.28 91.28 91.08 91.24 3,779 +0.31(+0.34%)
Aug 10, 2021 91.05 91.18 90.89 90.93 3,311,526 -0.25(-0.28%)
Aug 09, 2021 91.06 91.22 90.90 91.19 4,355 +0.14(+0.16%)
Aug 06, 2021 91.17 91.32 90.99 91.04 8,094 +0.07(+0.08%)
Aug 05, 2021 90.93 91.25 90.86 90.97 16,167 +0.11(+0.12%)
Aug 04, 2021 90.92 91.01 90.64 90.86 7,454 +0.02(+0.02%)
Aug 03, 2021 90.52 90.93 90.40 90.84 6,663 +0.50(+0.55%)
Aug 02, 2021 90.72 90.72 90.34 90.34 3,848 +0.03(+0.03%)
Jul 30, 2021 90.44 90.58 90.14 90.31 18,022 -0.58(-0.64%)
Jul 29, 2021 90.73 91.11 90.73 90.89 4,070 +0.46(+0.50%)
Jul 28, 2021 90.25 90.71 90.24 90.43 5,236 +0.18(+0.20%)
Jul 27, 2021 90.12 90.25 89.80 90.25 4,870 -0.42(-0.46%)
Jul 26, 2021 90.45 90.78 90.45 90.67 4,413 +0.11(+0.12%)
Jul 23, 2021 90.08 90.62 90.08 90.56 34,969 +0.92(+1.03%)
Jul 22, 2021 89.27 89.82 89.27 89.64 19,509 +0.24(+0.27%)
Jul 21, 2021 89.12 89.47 89.12 89.40 16,827 +0.93(+1.05%)
Jul 20, 2021 87.40 88.68 87.40 88.47 3,313,872 +1.68(+1.93%)
Jul 19, 2021 87.29 87.29 86.47 86.79 4,990 -1.62(-1.83%)
Jul 16, 2021 89.31 89.31 88.41 88.41 483 -0.57(-0.64%)
Jul 15, 2021 89.06 89.06 88.98 88.98 558 -0.28(-0.31%)
Jul 14, 2021 89.67 89.67 89.26 89.26 1,223 -0.14(-0.15%)
Jul 13, 2021 89.73 89.73 89.40 89.40 582 -0.24(-0.27%)
Jul 12, 2021 89.44 89.64 89.44 89.64 3,426 +0.15(+0.16%)
Jul 09, 2021 88.68 89.49 88.68 89.49 542 +1.21(+1.37%)
Jul 08, 2021 87.92 88.53 87.92 88.29 481 -0.80(-0.90%)
Jul 07, 2021 88.99 89.10 88.99 89.09 1,380 +0.18(+0.20%)
Jul 06, 2021 88.61 89.13 88.61 88.91 2,555 -0.17(-0.19%)
Jul 02, 2021 88.68 89.08 88.68 89.08 3,264 +0.57(+0.64%)
Jul 01, 2021 88.26 88.51 88.26 88.51 1,461 +0.21(+0.24%)
Jun 30, 2021 88.30 88.30 88.30 88.30 241 -0.04(-0.05%)
Jun 29, 2021 88.34 88.34 88.34 88.34 120 +0.01(+0.02%)
Jun 28, 2021 88.34 88.34 88.11 88.33 2,343 -0.00(-0.00%)
Jun 25, 2021 88.06 88.33 88.06 88.33 556 +0.21(+0.24%)
Jun 24, 2021 87.92 88.12 87.92 88.12 387 +0.58(+0.67%)
Jun 23, 2021 87.69 87.69 87.54 87.54 185 -0.18(-0.21%)
Jun 22, 2021 87.30 87.72 87.29 87.72 3,225 +0.45(+0.52%)
Jun 21, 2021 86.64 87.27 86.49 87.27 8,925 +0.93(+1.08%)
Jun 18, 2021 86.59 86.63 86.34 86.34 2,766 -1.00(-1.14%)
Jun 17, 2021 87.36 87.38 87.30 87.33 1,922 -0.07(-0.09%)
Jun 16, 2021 87.98 88.36 87.41 87.41 3,749 -0.65(-0.74%)
Jun 15, 2021 88.34 88.34 88.06 88.06 708 -0.08(-0.09%)
Jun 14, 2021 88.04 88.14 87.76 88.14 955 +0.19(+0.21%)
Jun 11, 2021 87.97 88.04 87.69 87.95 2,376 +0.14(+0.16%)
Jun 10, 2021 87.71 87.97 87.64 87.81 980 +0.35(+0.40%)
Jun 09, 2021 87.76 87.76 87.46 87.46 847 -0.14(-0.16%)
Jun 08, 2021 87.75 87.75 87.48 87.61 315 -0.01(-0.02%)
Jun 07, 2021 87.34 87.70 87.34 87.62 3,754 +0.29(+0.33%)
Jun 04, 2021 87.11 87.45 87.11 87.33 1,293 +0.71(+0.82%)
Jun 03, 2021 86.34 86.64 86.34 86.62 1,200 -0.49(-0.56%)
Jun 02, 2021 87.03 87.11 87.03 87.11 397 +0.14(+0.16%)
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.