Indicators

Kokusai Ishares MSCI ETF (NY: TOK )

109.46 -0.42 (-0.38%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	56.07	56.47	56.00	56.16	55,829	+0.32(+0.57%)
Nov 29, 2017	55.99	56.08	55.84	55.84	4,769	-0.21(-0.37%)
Nov 28, 2017	55.82	56.05	55.76	56.05	8,557	+0.36(+0.65%)
Nov 27, 2017	55.70	55.70	55.50	55.69	8,685	-0.15(-0.26%)
Nov 24, 2017	55.58	55.97	55.58	55.83	2,866	+0.34(+0.61%)
Nov 22, 2017	55.39	55.52	55.39	55.50	4,601	+0.18(+0.32%)
Nov 21, 2017	55.38	55.44	55.32	55.32	12,004	+0.12(+0.21%)
Nov 20, 2017	54.74	55.37	54.74	55.20	165,702	+0.47(+0.87%)
Nov 17, 2017	54.85	54.85	54.73	54.73	909	-0.21(-0.37%)
Nov 16, 2017	54.75	54.93	54.75	54.93	1,512	+0.46(+0.85%)
Nov 15, 2017	54.43	54.47	54.43	54.47	495	-0.31(-0.57%)
Nov 14, 2017	54.56	54.78	54.56	54.78	11,515	+0.04(+0.08%)
Nov 13, 2017	54.62	54.74	54.62	54.74	78,137	-0.01(-0.02%)
Nov 10, 2017	54.75	54.75	54.75	54.75	426	-0.04(-0.08%)
Nov 09, 2017	54.69	54.79	54.69	54.79	1,003	-0.22(-0.39%)
Nov 07, 2017		55.00	55.00	55.00	89	-0.16(-0.28%)
Nov 06, 2017	54.93	55.16	54.93	55.16	4,702	+0.13(+0.24%)
Nov 03, 2017	54.82	55.03	54.82	55.03	2,190	+0.26(+0.47%)
Nov 02, 2017	54.91	54.91	54.77	54.77	1,664	-0.04(-0.08%)

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.