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 (%)
Aug 29, 2008 29.78 29.78 29.55 29.55 7,169 -0.09(-0.31%)
Aug 28, 2008 29.43 29.67 29.43 29.64 1,864 +0.43(+1.47%)
Aug 27, 2008 30.22 30.22 29.11 29.21 1,282 +0.32(+1.10%)
Aug 26, 2008 28.93 29.10 28.84 28.89 2,322 +0.05(+0.17%)
Aug 25, 2008 29.41 29.41 28.84 28.84 8,220 -0.62(-2.10%)
Aug 22, 2008 29.40 29.53 29.40 29.46 5,188 +0.37(+1.28%)
Aug 21, 2008 29.05 29.09 28.86 29.09 13,674 +0.22(+0.76%)
Aug 20, 2008 28.90 28.91 28.87 28.87 3,269 +0.10(+0.34%)
Aug 19, 2008 29.10 29.10 28.77 28.77 7,026 -0.33(-1.14%)
Aug 18, 2008 29.48 29.57 29.10 29.10 2,777 -0.35(-1.18%)
Aug 15, 2008 29.48 29.48 29.39 29.45 0 -0.03(-0.09%)
Aug 14, 2008 29.51 29.54 29.44 29.48 4,612 -0.13(-0.45%)
Aug 13, 2008 29.62 29.62 29.22 29.61 4,960 -0.08(-0.28%)
Aug 12, 2008 30.01 30.01 29.70 29.70 3,761 -0.23(-0.75%)
Aug 11, 2008 29.98 30.07 29.89 29.92 2,122 +0.23(+0.76%)
Aug 08, 2008 29.47 29.74 29.47 29.70 3,606 +0.15(+0.52%)
Aug 07, 2008 29.93 29.93 29.54 29.54 6,979 -0.58(-1.94%)
Aug 06, 2008 29.90 30.12 29.81 30.12 5,336 +0.58(+1.98%)
Aug 05, 2008 29.28 29.57 29.28 29.54 4,633 +0.27(+0.94%)
Aug 04, 2008 29.78 29.78 29.27 29.27 23,391 -0.15(-0.50%)
Aug 01, 2008 29.79 29.79 29.36 29.41 9,023 -0.40(-1.34%)
Jul 31, 2008 30.05 30.05 29.67 29.81 9,452 -0.27(-0.89%)
Jul 30, 2008 29.74 30.08 29.74 30.08 10,119 +0.63(+2.13%)
Jul 29, 2008 29.46 29.46 29.24 29.46 1,066 +0.08(+0.29%)
Jul 28, 2008 29.78 29.78 29.37 29.37 4,046 -0.33(-1.11%)
Jul 25, 2008 29.55 29.75 29.55 29.70 625 +0.13(+0.43%)
Jul 24, 2008 30.22 30.22 29.55 29.58 4,315 -0.63(-2.07%)
Jul 23, 2008 30.19 30.20 30.19 30.20 568 +0.11(+0.35%)
Jul 22, 2008 29.73 30.10 29.67 30.10 9,879 +0.15(+0.52%)
Jul 21, 2008 29.97 30.00 29.90 29.94 285,158 +0.15(+0.52%)
Jul 18, 2008 29.74 29.79 29.67 29.79 1,954 +0.10(+0.33%)
Jul 17, 2008 29.41 29.69 29.40 29.69 3,347 +0.95(+3.30%)
Jul 16, 2008 28.51 28.75 28.45 28.74 10,579 +0.27(+0.96%)
Jul 15, 2008 29.21 29.21 28.43 28.46 814,384 -1.20(-4.06%)
Jul 14, 2008 29.56 29.73 29.27 29.67 17,785 +0.08(+0.29%)
Jul 11, 2008 29.69 29.69 29.43 29.58 20,286 -0.26(-0.87%)
Jul 10, 2008 29.65 29.84 29.53 29.84 3,282 +0.20(+0.66%)
Jul 09, 2008 30.34 30.34 29.65 29.65 9,260 -0.47(-1.56%)
Jul 08, 2008 29.80 30.12 29.48 30.12 4,120 +0.30(+0.99%)
Jul 07, 2008 30.15 30.20 29.76 29.82 10,161 -0.22(-0.73%)
Jul 04, 2008 30.28 30.28 29.90 30.04 6,106 +0.00(+0.00%)
Jul 03, 2008 30.28 30.28 29.90 30.04 6,106 +0.04(+0.12%)
Jul 02, 2008 30.67 30.67 29.93 30.00 9,663 -0.34(-1.11%)
Jul 01, 2008 30.44 30.44 30.05 30.34 29,659 -0.26(-0.85%)
Jun 30, 2008 30.77 30.77 30.57 30.60 6,592 +0.04(+0.12%)
Jun 27, 2008 30.77 30.77 30.39 30.57 19,473 +0.04(+0.12%)
Jun 26, 2008 31.31 31.57 30.53 30.53 34,229 -0.77(-2.47%)
Jun 25, 2008 31.26 31.31 31.25 31.31 22,373 +0.11(+0.36%)
Jun 24, 2008 31.25 31.36 31.06 31.19 859,607 -0.06(-0.20%)
Jun 23, 2008 31.40 31.41 31.24 31.26 11,840 -0.05(-0.16%)
Jun 20, 2008 31.73 31.73 31.31 31.31 8,514 -0.63(-1.98%)
Jun 19, 2008 31.90 31.96 31.71 31.94 822,763 +0.11(+0.33%)
Jun 18, 2008 32.02 32.02 31.83 31.83 5,429 -0.39(-1.20%)
Jun 17, 2008 32.50 32.50 32.20 32.22 8,173 -0.01(-0.02%)
Jun 16, 2008 32.14 32.24 32.04 32.23 15,741 +0.42(+1.30%)
Jun 13, 2008 31.81 32.01 31.80 31.81 4,406 +0.17(+0.53%)
Jun 12, 2008 31.80 31.89 31.59 31.64 7,859 -0.24(-0.75%)
Jun 11, 2008 32.26 32.26 31.66 31.88 25,881 -0.41(-1.26%)
Jun 10, 2008 32.26 32.29 32.21 32.29 2,243 -0.04(-0.11%)
Jun 09, 2008 32.73 32.73 32.33 32.33 6,875 -0.36(-1.10%)
Jun 06, 2008 33.27 33.27 32.68 32.68 4,271 -0.52(-1.57%)
Jun 05, 2008 32.93 33.21 32.93 33.21 4,409 +0.49(+1.51%)
Jun 04, 2008 32.82 32.91 32.71 32.71 5,657 -0.07(-0.21%)
Jun 03, 2008 33.16 33.23 32.78 32.78 9,540 -0.22(-0.66%)
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.