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 (%)
Jul 31, 2020 66.17 66.62 65.74 66.62 21,290 +0.09(+0.13%)
Jul 30, 2020 65.76 66.53 65.76 66.53 382 -0.19(-0.29%)
Jul 29, 2020 66.13 66.73 66.13 66.73 1,320 +0.68(+1.02%)
Jul 28, 2020 66.41 66.49 66.05 66.05 776 -0.30(-0.45%)
Jul 27, 2020 65.86 66.35 65.86 66.35 281 +0.61(+0.92%)
Jul 24, 2020 65.74 65.74 65.74 65.74 109 -0.42(-0.63%)
Jul 23, 2020 66.87 66.87 66.00 66.16 920 -0.79(-1.18%)
Jul 22, 2020 66.52 66.95 66.52 66.95 409 +0.41(+0.62%)
Jul 21, 2020 66.86 66.86 66.49 66.53 529 -0.00(-0.00%)
Jul 20, 2020 65.95 66.54 65.86 66.54 3,526 +0.59(+0.90%)
Jul 17, 2020 65.83 65.95 65.72 65.95 3,602 +0.39(+0.60%)
Jul 16, 2020 65.57 65.75 65.55 65.55 3,352 -0.44(-0.67%)
Jul 15, 2020 65.64 66.04 65.46 65.99 15,322 +0.59(+0.90%)
Jul 14, 2020 64.30 65.40 64.23 65.40 860 +0.85(+1.31%)
Jul 13, 2020 65.47 65.47 64.56 64.56 13,325 -0.47(-0.73%)
Jul 10, 2020 64.68 65.03 64.68 65.03 545 +0.62(+0.96%)
Jul 09, 2020 64.73 64.73 64.18 64.41 847 -0.37(-0.57%)
Jul 08, 2020 64.53 64.78 64.38 64.78 985 +0.42(+0.65%)
Jul 07, 2020 64.71 65.01 64.36 64.36 1,035 -0.73(-1.12%)
Jul 06, 2020 65.03 65.09 64.77 65.09 1,472 +1.25(+1.96%)
Jul 02, 2020 64.25 64.60 63.84 63.84 7,205 +0.33(+0.52%)
Jul 01, 2020 63.23 63.67 63.23 63.51 1,773 +0.29(+0.46%)
Jun 30, 2020 62.43 63.37 62.43 63.22 1,416 +0.49(+0.77%)
Jun 29, 2020 61.81 62.73 61.81 62.73 8,533 +1.02(+1.65%)
Jun 26, 2020 62.35 62.35 61.71 61.71 1,091 -1.35(-2.14%)
Jun 25, 2020 62.25 63.17 62.25 63.06 1,568 +0.67(+1.08%)
Jun 24, 2020 63.51 63.51 61.89 62.39 4,167 -1.38(-2.16%)
Jun 23, 2020 64.08 64.38 63.76 63.77 5,844 +0.21(+0.33%)
Jun 22, 2020 63.20 63.55 63.05 63.55 9,994 +0.33(+0.52%)
Jun 19, 2020 63.90 63.90 63.20 63.22 873 -0.19(-0.29%)
Jun 18, 2020 63.34 63.41 63.33 63.41 746 -0.09(-0.13%)
Jun 17, 2020 63.55 63.95 63.50 63.50 768 +0.09(+0.15%)
Jun 16, 2020 63.95 64.15 63.34 63.40 3,545 +0.91(+1.46%)
Jun 15, 2020 60.80 62.56 60.80 62.49 2,374 +0.49(+0.79%)
Jun 12, 2020 62.61 62.74 61.02 62.00 5,396 +0.77(+1.25%)
Jun 11, 2020 63.07 63.07 61.23 61.23 10,165 -3.85(-5.92%)
Jun 10, 2020 65.06 65.13 65.06 65.08 1,167 -0.00(-0.00%)
Jun 09, 2020 64.96 65.09 64.92 65.09 3,634 -0.55(-0.84%)
Jun 08, 2020 64.87 65.64 64.87 65.64 2,280 +0.74(+1.15%)
Jun 05, 2020 64.49 65.29 64.49 64.89 3,083 +1.88(+2.98%)
Jun 04, 2020 63.54 63.72 62.98 63.02 27,450 -0.62(-0.97%)
Jun 03, 2020 63.40 63.96 63.40 63.63 7,086 +1.02(+1.64%)
Jun 02, 2020 62.44 62.61 62.36 62.61 1,078 +0.42(+0.67%)
Jun 01, 2020 62.01 62.26 62.01 62.19 546 +0.65(+1.06%)
May 29, 2020 61.14 61.54 60.79 61.54 770 +0.12(+0.19%)
May 28, 2020 61.54 62.02 61.42 61.42 2,610 +0.17(+0.28%)
May 27, 2020 60.94 61.25 60.15 61.25 7,462 +0.91(+1.52%)
May 26, 2020 60.70 60.89 60.34 60.34 25,665 +1.06(+1.78%)
May 22, 2020 59.07 59.43 59.01 59.28 3,414 -0.07(-0.12%)
May 21, 2020 59.76 59.82 59.16 59.35 1,648 -0.63(-1.05%)
May 20, 2020 59.40 60.15 59.40 59.98 51,106 +1.14(+1.94%)
May 19, 2020 59.31 59.71 58.84 58.84 164,095 -0.60(-1.00%)
May 18, 2020 58.33 59.78 58.33 59.44 181,451 +2.38(+4.17%)
May 15, 2020 56.56 57.06 56.43 57.06 1,651 +0.36(+0.64%)
May 14, 2020 55.63 56.70 55.42 56.70 4,100 +0.26(+0.47%)
May 13, 2020 57.07 57.27 56.30 56.43 2,167 -1.09(-1.89%)
May 12, 2020 58.11 58.11 57.52 57.52 983 -1.12(-1.90%)
May 11, 2020 57.94 58.69 57.94 58.64 1,166 +0.16(+0.28%)
May 08, 2020 58.00 58.57 58.00 58.47 1,431 +1.01(+1.76%)
May 07, 2020 57.67 58.03 57.39 57.46 6,592 +0.63(+1.12%)
May 06, 2020 57.25 57.25 56.83 56.83 458 -0.35(-0.61%)
May 05, 2020 57.66 57.66 57.18 57.18 792 +0.52(+0.91%)
May 04, 2020 56.14 56.66 56.14 56.66 5,366 +0.09(+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.