Indicators

Kokusai Ishares MSCI ETF (NY: TOK )

108.34 +0.74 (+0.69%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	32.07	32.18	32.00	32.18	3,345	+0.19(+0.59%)
Apr 28, 2011	31.94	32.00	31.94	32.00	875	+0.05(+0.16%)
Apr 27, 2011	31.77	31.97	31.77	31.94	8,152	+0.31(+0.99%)
Apr 26, 2011	31.52	31.63	31.52	31.63	5,871	+0.12(+0.39%)
Apr 25, 2011	31.56	31.56	31.51	31.51	7,403	+0.05(+0.16%)
Apr 21, 2011	31.40	31.46	31.40	31.46	1,623	+0.11(+0.35%)
Apr 20, 2011	31.20	31.41	30.94	31.35	7,893	+0.53(+1.72%)
Apr 19, 2011	30.54	30.97	30.54	30.82	10,819	+0.45(+1.48%)
Apr 18, 2011	30.83	30.83	30.29	30.37	11,022	-0.75(-2.42%)
Apr 15, 2011	31.12	31.12	30.99	31.12	2,846	-0.02(-0.07%)
Apr 14, 2011	31.13	31.16	30.88	31.15	5,247	+0.17(+0.54%)
Apr 13, 2011	31.20	31.20	30.90	30.98	5,747	-0.12(-0.40%)
Apr 12, 2011	31.36	31.36	30.85	31.10	6,099	-0.30(-0.95%)
Apr 11, 2011	31.49	31.63	31.30	31.40	9,262	-0.16(-0.51%)
Apr 08, 2011	31.57	31.70	31.56	31.56	9,572	+0.04(+0.14%)
Apr 07, 2011	31.63	31.68	31.38	31.52	7,105	+0.01(+0.02%)
Apr 06, 2011	31.58	31.70	31.37	31.51	20,382	+0.01(+0.05%)
Apr 05, 2011	31.56	31.87	31.49	31.49	6,092	-0.03(-0.09%)
Apr 04, 2011	31.90	31.90	31.33	31.52	1,944,484	-0.13(-0.41%)

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.