Skip to main content

Kokusai Ishares MSCI ETF (NY: TOK )

109.92 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 29.77 29.77 29.54 29.54 7,171 -0.09(-0.31%)
Aug 28, 2008 29.43 29.67 29.43 29.63 1,865 +0.43(+1.47%)
Aug 27, 2008 30.22 30.22 29.11 29.20 1,282 +0.32(+1.10%)
Aug 26, 2008 28.92 29.10 28.84 28.89 2,323 +0.05(+0.17%)
Aug 25, 2008 29.40 29.40 28.84 28.84 8,221 -0.62(-2.10%)
Aug 22, 2008 29.39 29.52 29.39 29.46 5,189 +0.37(+1.28%)
Aug 21, 2008 29.04 29.08 28.86 29.08 13,677 +0.22(+0.76%)
Aug 20, 2008 28.89 28.90 28.87 28.87 3,270 +0.10(+0.34%)
Aug 19, 2008 29.09 29.09 28.77 28.77 7,027 -0.33(-1.14%)
Aug 18, 2008 29.47 29.56 29.10 29.10 2,778 -0.35(-1.18%)
Aug 15, 2008 29.47 29.48 29.39 29.45 0 -0.03(-0.09%)
Aug 14, 2008 29.50 29.53 29.44 29.47 4,613 -0.13(-0.45%)
Aug 13, 2008 29.61 29.61 29.22 29.60 4,961 -0.08(-0.28%)
Aug 12, 2008 30.01 30.01 29.69 29.69 3,761 -0.23(-0.75%)
Aug 11, 2008 29.98 30.07 29.88 29.91 2,122 +0.23(+0.76%)
Aug 08, 2008 29.46 29.73 29.46 29.69 3,606 +0.15(+0.52%)
Aug 07, 2008 29.93 29.93 29.53 29.53 6,980 -0.58(-1.94%)
Aug 06, 2008 29.89 30.12 29.80 30.12 5,337 +0.58(+1.98%)
Aug 05, 2008 29.27 29.56 29.27 29.53 4,634 +0.27(+0.94%)
Aug 04, 2008 29.77 29.77 29.26 29.26 23,396 -0.15(-0.50%)
Aug 01, 2008 29.79 29.79 29.36 29.41 9,025 -0.40(-1.34%)
Jul 31, 2008 30.05 30.05 29.66 29.81 9,454 -0.27(-0.89%)
Jul 30, 2008 29.73 30.08 29.73 30.08 10,121 +0.63(+2.13%)
Jul 29, 2008 29.45 29.45 29.23 29.45 1,066 +0.08(+0.29%)
Jul 28, 2008 29.77 29.77 29.37 29.37 4,047 -0.33(-1.11%)
Jul 25, 2008 29.55 29.75 29.55 29.70 625 +0.13(+0.43%)
Jul 24, 2008 30.21 30.21 29.54 29.57 4,316 -0.63(-2.07%)
Jul 23, 2008 30.18 30.20 30.18 30.20 568 +0.11(+0.35%)
Jul 22, 2008 29.72 30.09 29.67 30.09 9,881 +0.15(+0.52%)
Jul 21, 2008 29.96 30.00 29.89 29.93 285,217 +0.15(+0.52%)
Jul 18, 2008 29.74 29.78 29.66 29.78 1,954 +0.10(+0.33%)
Jul 17, 2008 29.41 29.68 29.39 29.68 3,348 +0.95(+3.30%)
Jul 16, 2008 28.51 28.75 28.44 28.73 10,582 +0.27(+0.96%)
Jul 15, 2008 29.20 29.20 28.42 28.46 814,553 -1.20(-4.05%)
Jul 14, 2008 29.56 29.72 29.26 29.66 17,788 +0.08(+0.29%)
Jul 11, 2008 29.68 29.68 29.42 29.58 20,291 -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 29.64 29.64 9,262 -0.47(-1.57%)
Jul 08, 2008 29.79 30.11 29.48 30.11 4,121 +0.30(+0.99%)
Jul 07, 2008 30.14 30.20 29.75 29.82 10,164 -0.22(-0.73%)
Jul 04, 2008 30.27 30.27 29.89 30.03 6,107 +0.00(+0.00%)
Jul 03, 2008 30.27 30.27 29.89 30.03 6,107 +0.04(+0.12%)
Jul 02, 2008 30.67 30.67 29.92 30.00 9,665 -0.34(-1.11%)
Jul 01, 2008 30.43 30.43 30.04 30.34 29,666 -0.26(-0.85%)
Jun 30, 2008 30.77 30.77 30.56 30.60 6,594 +0.04(+0.12%)
Jun 27, 2008 30.77 30.77 30.39 30.56 19,477 +0.04(+0.11%)
Jun 26, 2008 31.30 31.57 30.53 30.53 34,237 -0.77(-2.47%)
Jun 25, 2008 31.25 31.31 31.24 31.30 22,378 +0.11(+0.36%)
Jun 24, 2008 31.24 31.35 31.05 31.19 859,786 -0.06(-0.20%)
Jun 23, 2008 31.39 31.41 31.23 31.25 11,843 -0.05(-0.16%)
Jun 20, 2008 31.72 31.72 31.30 31.30 8,516 -0.63(-1.98%)
Jun 19, 2008 31.90 31.95 31.70 31.93 822,934 +0.11(+0.33%)
Jun 18, 2008 32.02 32.02 31.83 31.83 5,431 -0.39(-1.20%)
Jun 17, 2008 32.50 32.50 32.19 32.21 8,175 -0.01(-0.02%)
Jun 16, 2008 32.13 32.23 32.04 32.22 15,744 +0.41(+1.30%)
Jun 13, 2008 31.81 32.00 31.79 31.81 4,407 +0.17(+0.53%)
Jun 12, 2008 31.79 31.88 31.58 31.64 7,860 -0.24(-0.75%)
Jun 11, 2008 32.26 32.26 31.65 31.88 25,887 -0.41(-1.26%)
Jun 10, 2008 32.26 32.28 32.20 32.28 2,243 -0.04(-0.11%)
Jun 09, 2008 32.72 32.72 32.32 32.32 6,876 -0.36(-1.10%)
Jun 06, 2008 33.26 33.26 32.68 32.68 4,272 -0.52(-1.57%)
Jun 05, 2008 32.92 33.20 32.92 33.20 4,410 +0.49(+1.51%)
Jun 04, 2008 32.81 32.91 32.71 32.71 5,658 -0.07(-0.21%)
Jun 03, 2008 33.16 33.23 32.78 32.78 9,542 -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.