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 (%)
Oct 31, 2014 42.86 43.09 42.81 43.00 5,136 +0.36(+0.85%)
Oct 30, 2014 42.33 42.40 42.33 42.63 2,794 +0.27(+0.64%)
Oct 29, 2014 42.63 42.70 42.36 42.36 3,284 -0.25(-0.58%)
Oct 28, 2014 42.59 42.63 42.19 42.61 10,576 +0.64(+1.52%)
Oct 27, 2014 42.06 42.06 42.06 41.97 4,471 -0.09(-0.23%)
Oct 24, 2014 41.98 42.15 41.58 42.06 2,529 +0.21(+0.49%)
Oct 23, 2014 41.77 42.00 41.77 41.86 11,212 +0.38(+0.91%)
Oct 22, 2014 41.91 41.91 41.48 41.48 3,288 -0.25(-0.61%)
Oct 21, 2014 41.45 41.75 41.45 41.73 7,585 +0.63(+1.54%)
Oct 20, 2014 40.85 41.10 40.85 41.10 7,815 +0.28(+0.70%)
Oct 17, 2014 40.71 41.50 40.68 40.82 33,409 +0.64(+1.59%)
Oct 16, 2014 39.78 40.41 39.67 40.18 20,737 +0.47(+1.17%)
Oct 15, 2014 40.26 40.26 39.54 39.71 6,144 -0.85(-2.10%)
Oct 14, 2014 40.66 40.94 40.54 40.56 7,469 -0.09(-0.23%)
Oct 13, 2014 41.05 41.05 40.66 40.66 5,959 -0.40(-0.98%)
Oct 10, 2014 41.56 42.24 41.05 41.06 43,172 -0.50(-1.20%)
Oct 09, 2014 41.59 41.59 41.54 41.56 1,792 -0.92(-2.17%)
Oct 08, 2014 42.01 42.50 41.54 42.48 22,419 +0.64(+1.53%)
Oct 07, 2014 42.12 42.12 41.84 41.84 2,328 -0.41(-0.97%)
Oct 06, 2014 42.19 42.57 42.19 42.25 4,632 -0.09(-0.21%)
Oct 03, 2014 41.88 42.40 41.88 42.34 17,768 +0.23(+0.54%)
Oct 02, 2014 42.24 42.34 41.84 42.11 7,826 -0.13(-0.30%)
Oct 01, 2014 42.66 42.89 42.14 42.24 20,799 -0.46(-1.08%)
Sep 30, 2014 42.78 42.78 42.70 42.70 587 -0.15(-0.34%)
Sep 29, 2014 42.64 42.85 42.12 42.85 23,636 -0.16(-0.37%)
Sep 26, 2014 42.84 43.00 42.77 43.00 56,488 +0.28(+0.67%)
Sep 25, 2014 43.37 43.38 42.70 42.72 8,609 -0.71(-1.64%)
Sep 24, 2014 43.11 43.45 43.08 43.43 9,717 +0.39(+0.92%)
Sep 23, 2014 43.26 43.26 43.04 43.04 477 -0.26(-0.60%)
Sep 22, 2014 43.54 43.62 43.26 43.30 16,130 -0.51(-1.17%)
Sep 19, 2014 44.15 44.16 43.65 43.81 17,876 +0.09(+0.20%)
Sep 18, 2014 43.82 43.84 43.70 43.72 4,034 +0.14(+0.33%)
Sep 17, 2014 43.63 43.72 43.57 43.58 9,645 -0.04(-0.09%)
Sep 16, 2014 43.31 43.62 43.29 43.62 18,006 +0.32(+0.74%)
Sep 15, 2014 43.42 43.44 43.30 43.30 2,191 -0.17(-0.39%)
Sep 12, 2014 43.42 43.52 43.23 43.47 59,945 -0.03(-0.07%)
Sep 11, 2014 43.50 43.53 43.42 43.50 3,088 -0.04(-0.09%)
Sep 10, 2014 43.45 43.45 43.37 43.54 4,062 -0.04(-0.09%)
Sep 09, 2014 44.15 44.15 43.50 43.58 12,987 -0.22(-0.50%)
Sep 08, 2014 44.16 43.80 43.80 43.80 113,573 -0.36(-0.82%)
Sep 05, 2014 43.75 44.16 43.47 44.16 6,311 +0.17(+0.39%)
Sep 04, 2014 44.41 44.41 43.82 43.99 3,204 -0.13(-0.30%)
Sep 03, 2014 44.04 44.24 43.94 44.13 8,177 +0.35(+0.79%)
Sep 02, 2014 43.87 44.04 43.67 43.78 11,348 -0.27(-0.61%)
Aug 29, 2014 43.73 44.05 44.05 44.05 8,359 +0.09(+0.20%)
Aug 28, 2014 44.21 44.21 43.75 43.96 68,108 -0.03(-0.07%)
Aug 27, 2014 44.01 43.87 43.83 43.99 6,466 +0.13(+0.29%)
Aug 26, 2014 43.74 43.87 43.74 43.87 2,433 +0.06(+0.13%)
Aug 25, 2014 43.68 43.85 43.66 43.81 4,257 +0.35(+0.80%)
Aug 22, 2014 43.42 43.49 43.42 43.46 1,813 -0.20(-0.45%)
Aug 21, 2014 43.38 43.66 43.38 43.66 3,172 +0.20(+0.47%)
Aug 20, 2014 43.46 43.46 43.46 43.46 287 -0.07(-0.16%)
Aug 19, 2014 43.24 43.65 43.24 43.53 2,553 +0.17(+0.40%)
Aug 18, 2014 42.78 43.55 42.78 43.35 56,796 +0.32(+0.75%)
Aug 15, 2014 43.41 43.41 42.68 43.03 50,071 +0.08(+0.18%)
Aug 14, 2014 42.63 42.96 42.63 42.95 4,173 +0.21(+0.48%)
Aug 13, 2014 42.80 42.80 42.48 42.74 81,758 +0.28(+0.65%)
Aug 12, 2014 42.33 42.66 42.25 42.47 36,441 -0.02(-0.06%)
Aug 11, 2014 42.63 42.63 42.33 42.49 4,801 +0.21(+0.49%)
Aug 08, 2014 42.08 42.24 42.08 42.29 19,904 -0.13(-0.30%)
Aug 07, 2014 42.63 42.63 42.24 42.41 15,440 -0.14(-0.33%)
Aug 06, 2014 42.31 42.63 42.31 42.55 28,103 +0.24(+0.58%)
Aug 05, 2014 42.51 42.63 42.31 42.31 3,133 -0.21(-0.50%)
Aug 04, 2014 42.52 42.52 42.52 42.52 12,886 +0.00(+0.00%)
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.