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 (%)
Oct 31, 2014 42.87 43.10 42.82 43.01 5,135 +0.36(+0.85%)
Oct 30, 2014 42.33 42.41 42.33 42.64 2,793 +0.27(+0.64%)
Oct 29, 2014 42.64 42.70 42.37 42.37 3,283 -0.25(-0.58%)
Oct 28, 2014 42.60 42.63 42.20 42.62 10,574 +0.64(+1.52%)
Oct 27, 2014 42.07 42.07 42.07 41.98 4,470 -0.09(-0.23%)
Oct 24, 2014 41.99 42.16 41.59 42.07 2,528 +0.21(+0.49%)
Oct 23, 2014 41.78 42.01 41.78 41.87 11,209 +0.38(+0.91%)
Oct 22, 2014 41.92 41.92 41.49 41.49 3,287 -0.25(-0.61%)
Oct 21, 2014 41.46 41.76 41.46 41.74 7,584 +0.63(+1.54%)
Oct 20, 2014 40.86 41.11 40.86 41.11 7,813 +0.28(+0.70%)
Oct 17, 2014 40.72 41.51 40.68 40.83 33,402 +0.64(+1.59%)
Oct 16, 2014 39.78 40.42 39.68 40.19 20,732 +0.47(+1.17%)
Oct 15, 2014 40.27 40.27 39.55 39.72 6,143 -0.85(-2.10%)
Oct 14, 2014 40.67 40.95 40.55 40.57 7,467 -0.09(-0.23%)
Oct 13, 2014 41.06 41.06 40.67 40.67 5,958 -0.40(-0.98%)
Oct 10, 2014 41.57 42.25 41.06 41.07 43,163 -0.50(-1.20%)
Oct 09, 2014 41.60 41.60 41.55 41.57 1,791 -0.92(-2.17%)
Oct 08, 2014 42.02 42.51 41.55 42.49 22,414 +0.64(+1.53%)
Oct 07, 2014 42.13 42.13 41.85 41.85 2,327 -0.41(-0.97%)
Oct 06, 2014 42.20 42.58 42.20 42.26 4,631 -0.09(-0.21%)
Oct 03, 2014 41.88 42.41 41.88 42.35 17,764 +0.23(+0.54%)
Oct 02, 2014 42.25 42.35 41.85 42.12 7,824 -0.13(-0.30%)
Oct 01, 2014 42.67 42.89 42.15 42.25 20,794 -0.46(-1.08%)
Sep 30, 2014 42.79 42.79 42.71 42.71 587 -0.15(-0.34%)
Sep 29, 2014 42.65 42.86 42.13 42.86 23,631 -0.16(-0.37%)
Sep 26, 2014 42.85 43.01 42.78 43.01 56,476 +0.28(+0.67%)
Sep 25, 2014 43.38 43.38 42.71 42.73 8,607 -0.71(-1.64%)
Sep 24, 2014 43.12 43.46 43.09 43.44 9,715 +0.39(+0.92%)
Sep 23, 2014 43.27 43.27 43.04 43.04 477 -0.26(-0.60%)
Sep 22, 2014 43.55 43.63 43.27 43.31 16,126 -0.51(-1.17%)
Sep 19, 2014 44.16 44.17 43.66 43.82 17,873 +0.09(+0.20%)
Sep 18, 2014 43.83 43.84 43.71 43.73 4,033 +0.14(+0.33%)
Sep 17, 2014 43.64 43.72 43.58 43.59 9,643 -0.04(-0.09%)
Sep 16, 2014 43.32 43.63 43.30 43.63 18,002 +0.32(+0.74%)
Sep 15, 2014 43.43 43.45 43.31 43.31 2,190 -0.17(-0.39%)
Sep 12, 2014 43.43 43.53 43.23 43.48 59,932 -0.03(-0.07%)
Sep 11, 2014 43.51 43.54 43.43 43.51 3,087 -0.04(-0.09%)
Sep 10, 2014 43.46 43.46 43.38 43.55 4,061 -0.04(-0.09%)
Sep 09, 2014 44.16 44.16 43.51 43.59 12,985 -0.22(-0.50%)
Sep 08, 2014 44.17 43.81 43.81 43.81 113,549 -0.36(-0.82%)
Sep 05, 2014 43.76 44.17 43.48 44.17 6,310 +0.17(+0.39%)
Sep 04, 2014 44.42 44.42 43.83 44.00 3,203 -0.13(-0.30%)
Sep 03, 2014 44.05 44.25 43.95 44.13 8,175 +0.35(+0.79%)
Sep 02, 2014 43.88 44.05 43.68 43.79 11,346 -0.27(-0.61%)
Aug 29, 2014 43.74 44.06 44.06 44.06 8,357 +0.09(+0.20%)
Aug 28, 2014 44.22 44.22 43.76 43.97 68,094 -0.03(-0.07%)
Aug 27, 2014 44.02 43.87 43.83 44.00 6,464 +0.13(+0.29%)
Aug 26, 2014 43.75 43.87 43.75 43.87 2,432 +0.06(+0.13%)
Aug 25, 2014 43.69 43.86 43.67 43.82 4,256 +0.35(+0.80%)
Aug 22, 2014 43.43 43.50 43.43 43.47 1,813 -0.20(-0.45%)
Aug 21, 2014 43.39 43.67 43.39 43.67 3,172 +0.20(+0.47%)
Aug 20, 2014 43.47 43.47 43.47 43.47 287 -0.07(-0.16%)
Aug 19, 2014 43.25 43.66 43.25 43.53 2,552 +0.17(+0.40%)
Aug 18, 2014 42.79 43.55 42.79 43.36 56,784 +0.32(+0.75%)
Aug 15, 2014 43.42 43.42 42.69 43.04 50,061 +0.08(+0.18%)
Aug 14, 2014 42.64 42.97 42.64 42.96 4,172 +0.21(+0.48%)
Aug 13, 2014 42.81 42.81 42.48 42.75 81,741 +0.28(+0.65%)
Aug 12, 2014 42.34 42.67 42.26 42.48 36,434 -0.02(-0.06%)
Aug 11, 2014 42.64 42.64 42.33 42.50 4,800 +0.21(+0.49%)
Aug 08, 2014 42.09 42.25 42.09 42.29 19,900 -0.13(-0.30%)
Aug 07, 2014 42.64 42.64 42.25 42.42 15,436 -0.14(-0.33%)
Aug 06, 2014 42.32 42.63 42.32 42.56 28,097 +0.24(+0.58%)
Aug 05, 2014 42.52 42.64 42.32 42.32 3,132 -0.21(-0.50%)
Aug 04, 2014 42.53 42.53 42.53 42.53 12,883 +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.