Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kokusai Ishares MSCI ETF (NY: TOK )

109.07 -0.40 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 13, 2024 109.13 109.48 108.90 109.48 2,927 -0.05(-0.05%)
Jun 12, 2024 109.63 110.12 109.33 109.53 25,719 +1.02(+0.94%)
Jun 11, 2024 108.15 108.56 108.09 108.51 8,420 -0.18(-0.16%)
Jun 10, 2024 108.15 108.69 108.15 108.69 1,368 +0.15(+0.14%)
Jun 07, 2024 108.66 108.87 108.45 108.53 2,376 -0.41(-0.38%)
Jun 06, 2024 108.82 108.95 108.64 108.95 1,742 +0.10(+0.10%)
Jun 05, 2024 108.84 108.84 108.84 108.84 167 +1.11(+1.03%)
Jun 04, 2024 107.47 107.73 107.27 107.73 11,566 +0.23(+0.21%)
Jun 03, 2024 107.74 107.74 107.39 107.50 818 +0.09(+0.08%)
May 31, 2024 106.70 107.42 106.17 107.42 1,515 +0.73(+0.69%)
May 30, 2024 107.04 107.04 106.69 106.69 298 -0.24(-0.22%)
May 29, 2024 106.94 107.20 106.92 106.92 1,616 -0.98(-0.91%)
May 28, 2024 107.92 108.08 107.90 107.90 1,093 -0.06(-0.05%)
May 24, 2024 107.55 107.96 107.55 107.96 969 +0.73(+0.68%)
May 23, 2024 108.57 108.57 107.23 107.23 1,174 -0.69(-0.64%)
May 22, 2024 108.32 108.32 107.73 107.92 1,827 -0.56(-0.51%)
May 21, 2024 108.05 108.52 108.05 108.48 1,309 +0.20(+0.18%)
May 20, 2024 108.28 108.28 108.28 108.28 80 +0.17(+0.16%)
May 17, 2024 108.11 108.21 108.11 108.11 3,930 -0.04(-0.04%)
May 16, 2024 108.41 108.41 108.15 108.15 2,836 -0.16(-0.15%)
May 15, 2024 107.50 108.31 107.50 108.31 1,655 +1.31(+1.23%)
May 14, 2024 106.99 107.03 106.99 106.99 3,710 +0.51(+0.48%)
May 13, 2024 106.81 106.81 106.49 106.49 804 +0.06(+0.06%)
May 10, 2024 106.51 106.51 106.43 106.43 590 +0.18(+0.17%)
May 09, 2024 106.09 106.28 105.83 106.25 5,849 +0.77(+0.73%)
May 08, 2024 105.40 105.53 105.40 105.48 19,265 +0.07(+0.07%)
May 07, 2024 105.53 105.72 105.31 105.41 146,706 +0.14(+0.13%)
May 06, 2024 104.80 105.27 104.80 105.27 384 +0.94(+0.90%)
May 03, 2024 104.23 104.34 104.23 104.34 1,224 +1.24(+1.20%)
May 02, 2024 102.86 103.10 102.22 103.10 964 +0.87(+0.85%)
May 01, 2024 102.22 102.77 102.22 102.23 665 -0.33(-0.33%)
Apr 30, 2024 103.58 103.71 102.56 102.56 1,179 -1.45(-1.40%)
Apr 29, 2024 103.99 104.11 103.98 104.02 737 +0.20(+0.19%)
Apr 26, 2024 103.27 103.82 103.27 103.82 612 +1.04(+1.01%)
Apr 25, 2024 102.02 103.11 102.02 102.78 1,001 -0.47(-0.45%)
Apr 24, 2024 103.38 103.38 103.08 103.25 2,438 -0.05(-0.05%)
Apr 23, 2024 102.42 103.30 102.42 103.30 588 +1.31(+1.29%)
Apr 22, 2024 101.41 102.39 101.31 101.99 2,498 +0.96(+0.95%)
Apr 19, 2024 101.51 101.51 101.02 101.02 699 -0.66(-0.65%)
Apr 18, 2024 102.36 102.46 101.68 101.68 1,132 -0.31(-0.30%)
Apr 17, 2024 102.81 102.81 101.83 101.99 569 -0.28(-0.28%)
Apr 16, 2024 102.25 102.61 102.25 102.27 2,082 -0.40(-0.39%)
Apr 15, 2024 104.14 104.20 102.67 102.67 1,492 -0.95(-0.92%)
Apr 12, 2024 104.32 104.73 103.63 103.63 928 -1.68(-1.60%)
Apr 11, 2024 104.89 105.31 104.58 105.31 1,904 +0.55(+0.53%)
Apr 10, 2024 104.59 104.93 104.32 104.76 3,173 -0.84(-0.80%)
Apr 09, 2024 106.01 106.01 105.35 105.60 1,499 -0.04(-0.04%)
Apr 08, 2024 105.73 105.83 105.65 105.65 3,952 +0.08(+0.08%)
Apr 05, 2024 104.71 105.59 104.71 105.56 4,124 +0.83(+0.79%)
Apr 04, 2024 106.57 106.57 104.73 104.73 451 -1.02(-0.97%)
Apr 03, 2024 105.27 106.05 105.27 105.75 1,233 +0.23(+0.22%)
Apr 02, 2024 105.46 105.52 105.27 105.52 1,236 -0.77(-0.73%)
Apr 01, 2024 106.50 106.50 106.28 106.29 443 -0.26(-0.25%)
Mar 28, 2024 106.40 106.63 106.40 106.56 815 +0.14(+0.13%)
Mar 27, 2024 106.14 106.41 106.14 106.41 216 +0.89(+0.84%)
Mar 26, 2024 106.08 106.08 105.53 105.53 6,553 -0.33(-0.31%)
Mar 25, 2024 105.80 106.02 105.78 105.86 1,289 -0.30(-0.28%)
Mar 22, 2024 106.27 106.27 106.15 106.15 276 -0.18(-0.17%)
Mar 21, 2024 106.41 106.60 106.34 106.34 1,019 +0.35(+0.33%)
Mar 20, 2024 105.58 105.99 105.58 105.99 1,130 +0.97(+0.92%)
Mar 19, 2024 105.02 105.02 105.02 105.02 255 +0.48(+0.46%)
Mar 18, 2024 104.74 104.92 104.54 104.54 1,522 +0.38(+0.36%)
Mar 15, 2024 104.32 104.32 104.16 104.16 889 -0.56(-0.53%)
Mar 14, 2024 104.88 104.88 104.72 104.72 786 -0.52(-0.50%)
Mar 13, 2024 105.19 105.24 105.19 105.24 586 -0.06(-0.06%)
Mar 12, 2024 104.49 105.30 104.49 105.30 965 +1.09(+1.05%)
Mar 11, 2024 104.07 104.21 103.68 104.21 766 -0.12(-0.12%)
Mar 08, 2024 105.21 105.21 104.33 104.33 1,425 -0.62(-0.59%)
Mar 07, 2024 104.31 104.95 104.31 104.95 1,339 +1.27(+1.23%)
Mar 06, 2024 103.63 103.94 103.53 103.68 2,139 +0.74(+0.72%)
Mar 05, 2024 103.61 103.61 102.94 102.94 6,346 -0.96(-0.92%)
Mar 04, 2024 104.05 104.12 103.90 103.90 1,731 -0.13(-0.12%)
Mar 01, 2024 103.20 104.03 103.20 104.03 784 +0.76(+0.73%)
Feb 29, 2024 103.05 103.27 102.98 103.27 480 +0.57(+0.56%)
Feb 28, 2024 102.62 102.69 102.61 102.69 328 -0.34(-0.33%)
Feb 27, 2024 102.89 103.04 102.89 103.04 340 +0.10(+0.09%)
Feb 26, 2024 103.30 103.30 102.94 102.94 845 -0.31(-0.30%)
Feb 23, 2024 103.24 103.34 103.10 103.25 5,345 +0.23(+0.23%)
Feb 22, 2024 102.25 103.12 102.25 103.02 4,044 +1.90(+1.88%)
Feb 21, 2024 101.12 101.12 101.12 101.12 90 +0.03(+0.03%)
Feb 20, 2024 101.51 101.51 101.02 101.09 2,597 -0.48(-0.47%)
Feb 16, 2024 101.47 101.57 101.47 101.57 285 -0.28(-0.28%)
Feb 15, 2024 101.23 101.85 101.23 101.85 543 +0.78(+0.77%)
Feb 14, 2024 100.55 101.08 100.55 101.08 590 +1.11(+1.11%)
Feb 13, 2024 100.31 100.53 99.46 99.96 15,096 -1.62(-1.60%)
Feb 12, 2024 101.47 101.92 101.47 101.59 1,018 -0.02(-0.02%)
Feb 09, 2024 101.61 101.61 101.61 101.61 399 +0.58(+0.57%)
Feb 08, 2024 101.01 101.03 101.01 101.03 207 +0.06(+0.06%)
Feb 07, 2024 100.65 101.03 100.65 100.97 574 +0.58(+0.58%)
Feb 06, 2024 100.39 100.39 100.39 100.39 322 +0.23(+0.23%)
Feb 05, 2024 100.20 100.25 100.16 100.16 6,236 -0.35(-0.35%)
Feb 02, 2024 99.64 100.58 99.64 100.52 1,499 +0.23(+0.23%)
Feb 01, 2024 98.84 100.29 98.84 100.29 21,263 +1.48(+1.49%)
Jan 31, 2024 99.97 99.97 98.82 98.82 1,122 -1.31(-1.31%)
Jan 30, 2024 100.14 100.14 100.13 100.13 1,936 +0.03(+0.03%)
Jan 29, 2024 99.34 100.09 99.34 100.09 986 +0.65(+0.65%)
Jan 26, 2024 99.45 99.45 99.45 99.45 230 +0.17(+0.17%)
Jan 25, 2024 99.24 99.27 99.10 99.27 625 +0.43(+0.43%)
Jan 24, 2024 99.30 99.30 98.85 98.85 868 +0.29(+0.29%)
Jan 23, 2024 98.51 98.56 98.26 98.56 810 +0.16(+0.17%)
Jan 22, 2024 98.34 98.45 98.34 98.40 1,188 +0.28(+0.28%)
Jan 19, 2024 97.22 98.12 97.22 98.12 5,576 +0.93(+0.95%)
Jan 18, 2024 96.58 97.19 96.58 97.19 2,596 +0.84(+0.87%)
Jan 17, 2024 96.32 96.36 95.94 96.36 1,343 -0.54(-0.56%)
Jan 16, 2024 97.27 97.27 96.89 96.89 1,222 -0.82(-0.84%)
Jan 12, 2024 97.71 97.71 97.71 97.71 100 +0.12(+0.13%)
Jan 11, 2024 97.92 97.92 97.35 97.59 868 -0.10(-0.10%)
Jan 10, 2024 97.23 97.82 97.23 97.69 14,495 +0.49(+0.50%)
Jan 09, 2024 97.09 97.20 96.96 97.20 1,176 -0.32(-0.33%)
Jan 08, 2024 96.35 97.52 96.35 97.52 1,033 +1.24(+1.29%)
Jan 05, 2024 96.14 96.40 96.14 96.28 956 +0.04(+0.04%)
Jan 04, 2024 96.32 96.38 96.25 96.25 1,266 -0.07(-0.08%)
Jan 03, 2024 96.51 96.51 96.32 96.32 940 -0.72(-0.74%)
Jan 02, 2024 97.32 97.32 97.04 97.04 1,182 -0.84(-0.86%)
Dec 29, 2023 98.01 98.09 97.88 97.88 400 -0.17(-0.17%)
Dec 28, 2023 98.13 98.52 98.05 98.05 1,235 -0.03(-0.04%)
Dec 27, 2023 97.92 98.09 97.92 98.09 1,216 +0.12(+0.12%)
Dec 26, 2023 97.46 97.96 97.46 97.96 3,986 +0.51(+0.53%)
Dec 22, 2023 97.45 97.89 97.26 97.45 4,508 +0.16(+0.16%)
Dec 21, 2023 96.77 97.30 96.77 97.30 1,509 +1.02(+1.06%)
Dec 20, 2023 97.57 97.75 96.28 96.28 652 -1.24(-1.27%)
Dec 19, 2023 97.52 97.52 97.52 97.52 153 +0.97(+1.00%)
Dec 18, 2023 96.63 96.83 96.55 96.55 5,440 +0.06(+0.06%)
Dec 15, 2023 96.48 96.49 96.34 96.49 1,478 -0.18(-0.19%)
Dec 14, 2023 96.63 96.71 96.63 96.68 966 +0.55(+0.57%)
Dec 13, 2023 94.84 96.13 94.84 96.13 716 +1.34(+1.41%)
Dec 12, 2023 94.26 94.79 94.26 94.79 1,343 +0.30(+0.32%)
Dec 11, 2023 93.94 94.51 93.94 94.49 3,492 +0.35(+0.37%)
Dec 08, 2023 93.55 94.13 93.55 94.13 1,484 +0.40(+0.43%)
Dec 07, 2023 93.39 93.73 93.39 93.73 492 +0.68(+0.73%)
Dec 06, 2023 93.77 93.77 93.05 93.05 651 -0.27(-0.29%)
Dec 05, 2023 93.32 93.32 93.32 93.32 65 -0.18(-0.19%)
Dec 04, 2023 93.17 93.50 93.17 93.50 1,102 -0.34(-0.36%)
Dec 01, 2023 93.20 93.88 93.17 93.85 1,807 +0.65(+0.70%)
Nov 30, 2023 93.19 93.19 93.19 93.19 162 +0.20(+0.22%)
Nov 29, 2023 93.25 93.25 92.99 92.99 1,675 +0.05(+0.06%)
Nov 28, 2023 92.84 93.12 92.74 92.94 1,227 +0.07(+0.08%)
Nov 27, 2023 92.74 92.86 92.74 92.86 982 +0.01(+0.01%)
Nov 24, 2023 92.76 92.98 92.76 92.86 15,642 +0.00(+0.01%)
Nov 22, 2023 92.70 92.85 92.70 92.85 543 +0.29(+0.32%)
Nov 21, 2023 92.44 92.64 92.44 92.56 1,963 -0.16(-0.18%)
Nov 20, 2023 92.01 92.72 92.01 92.72 1,692 +0.59(+0.64%)
Nov 17, 2023 91.86 92.13 91.83 92.13 663 +0.42(+0.46%)
Nov 16, 2023 91.54 91.78 91.49 91.71 2,096 +0.17(+0.19%)
Nov 15, 2023 91.87 91.87 91.54 91.54 988 -0.03(-0.03%)
Nov 14, 2023 90.83 91.69 90.83 91.57 2,121 +1.88(+2.10%)
Nov 13, 2023 89.33 89.76 89.33 89.69 455 +0.31(+0.35%)
Nov 10, 2023 88.35 89.61 88.20 89.38 22,582 +0.95(+1.07%)
Nov 09, 2023 89.30 89.30 88.43 88.43 410 -0.59(-0.66%)
Nov 08, 2023 89.05 89.05 88.99 89.02 1,096 +0.15(+0.17%)
Nov 07, 2023 88.87 88.87 88.87 88.87 306 +0.12(+0.13%)
Nov 06, 2023 88.75 88.75 88.75 88.75 131 +0.01(+0.01%)
Nov 03, 2023 88.33 89.05 88.33 88.75 27,917 +0.96(+1.09%)
Nov 02, 2023 87.06 87.79 87.06 87.79 1,487 +1.66(+1.92%)
Nov 01, 2023 85.25 86.13 85.25 86.13 6,192 +1.40(+1.65%)
Oct 31, 2023 85.27 85.27 84.73 84.73 22,179 -0.22(-0.26%)
Oct 30, 2023 84.57 84.95 84.57 84.95 499 +1.13(+1.35%)
Oct 27, 2023 84.54 84.54 83.81 83.82 1,085 -0.63(-0.74%)
Oct 26, 2023 84.95 84.95 84.45 84.45 759 -0.76(-0.89%)
Oct 25, 2023 86.12 86.12 85.21 85.21 875 -1.17(-1.36%)
Oct 24, 2023 86.00 86.38 86.00 86.38 674 +0.62(+0.72%)
Oct 23, 2023 85.65 86.16 85.65 85.77 578 -0.13(-0.16%)
Oct 20, 2023 86.12 86.13 85.90 85.90 874 -0.98(-1.13%)
Oct 19, 2023 87.41 87.66 86.88 86.88 1,227 -0.87(-0.99%)
Oct 18, 2023 88.19 88.19 87.57 87.74 1,947 -1.13(-1.27%)
Oct 17, 2023 88.36 88.88 88.36 88.88 1,247 +0.13(+0.15%)
Oct 16, 2023 88.29 88.75 88.29 88.75 3,098 +0.96(+1.09%)
Oct 13, 2023 88.44 88.44 87.79 87.79 885 -0.54(-0.61%)
Oct 12, 2023 89.06 89.06 88.32 88.32 447 -0.65(-0.73%)
Oct 11, 2023 88.70 88.98 88.33 88.97 2,482 +0.40(+0.45%)
Oct 10, 2023 88.05 88.91 88.05 88.57 17,946 +0.66(+0.75%)
Oct 09, 2023 87.11 87.91 87.09 87.91 365 +0.31(+0.35%)
Oct 06, 2023 86.26 87.60 86.11 87.60 1,139 +1.10(+1.27%)
Oct 05, 2023 86.51 86.51 86.51 86.51 60 +0.05(+0.06%)
Oct 04, 2023 85.95 86.45 85.76 86.45 1,833 +0.70(+0.81%)
Oct 03, 2023 86.65 86.65 85.76 85.76 2,398 -1.17(-1.34%)
Oct 02, 2023 87.17 87.17 86.68 86.93 411 -0.42(-0.48%)
Sep 29, 2023 87.51 87.51 87.35 87.35 567 -0.19(-0.22%)
Sep 28, 2023 87.54 87.54 87.54 87.54 50 +0.49(+0.56%)
Sep 27, 2023 87.07 87.07 86.76 87.05 3,243 +0.21(+0.24%)
Sep 26, 2023 87.67 87.71 86.84 86.84 939 -1.27(-1.44%)
Sep 25, 2023 87.72 88.11 88.11 88.11 274 +0.07(+0.08%)
Sep 22, 2023 88.33 88.33 88.04 88.04 394 -0.15(-0.17%)
Sep 21, 2023 89.16 89.16 88.19 88.19 1,239 -1.53(-1.71%)
Sep 20, 2023 90.50 90.50 89.72 89.72 709 -0.54(-0.60%)
Sep 19, 2023 89.91 90.26 89.79 90.26 2,936 -0.13(-0.15%)
Sep 18, 2023 90.39 90.39 90.39 90.39 210 -0.13(-0.14%)
Sep 15, 2023 91.32 91.32 90.53 90.53 1,862 -0.84(-0.92%)
Sep 14, 2023 90.97 91.36 90.97 91.36 650 +0.84(+0.93%)
Sep 13, 2023 90.58 91.03 90.49 90.52 1,474 -0.01(-0.01%)
Sep 12, 2023 90.80 90.83 90.53 90.53 780 -0.41(-0.45%)
Sep 11, 2023 90.83 90.96 90.83 90.94 792 +0.66(+0.73%)
Sep 08, 2023 90.32 90.58 90.29 90.29 2,276 -0.05(-0.05%)
Sep 07, 2023 90.03 90.35 89.94 90.33 4,904 -0.09(-0.10%)
Sep 06, 2023 90.89 90.89 90.23 90.43 1,992 -0.65(-0.72%)
Sep 05, 2023 91.13 91.36 91.08 91.08 1,349 -0.54(-0.59%)
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.