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 (%)
Dec 31, 2020 77.18 77.18 77.18 232 -0.03(-0.04%)
Dec 30, 2020 77.21 77.21 77.21 77.21 232 +0.28(+0.37%)
Dec 29, 2020 77.22 77.22 76.93 76.93 692 +0.04(+0.05%)
Dec 28, 2020 76.94 77.10 76.76 76.89 49,433 +0.42(+0.55%)
Dec 24, 2020 76.44 76.63 76.44 76.47 541 +0.03(+0.04%)
Dec 23, 2020 76.58 76.58 76.44 76.44 171 +0.49(+0.64%)
Dec 22, 2020 76.15 76.21 75.94 75.95 1,877 -0.19(-0.25%)
Dec 21, 2020 75.58 76.20 75.25 76.14 2,356 -0.52(-0.68%)
Dec 18, 2020 76.87 76.87 76.66 76.66 433 -0.39(-0.51%)
Dec 17, 2020 76.70 77.06 76.66 77.06 3,748 +0.67(+0.88%)
Dec 16, 2020 76.33 76.38 76.33 76.38 224 +0.46(+0.61%)
Dec 15, 2020 75.42 75.92 75.30 75.92 4,021 +0.78(+1.03%)
Dec 14, 2020 75.94 75.96 74.99 75.15 11,592 -0.23(-0.30%)
Dec 11, 2020 75.17 75.37 75.17 75.37 327 -0.22(-0.29%)
Dec 10, 2020 75.76 75.78 75.59 75.59 1,265 +0.09(+0.12%)
Dec 09, 2020 76.25 76.25 75.50 75.50 2,951 -0.34(-0.45%)
Dec 08, 2020 75.66 75.84 75.66 75.84 1,176 +0.19(+0.25%)
Dec 07, 2020 75.69 75.77 75.40 75.64 4,943 -0.12(-0.16%)
Dec 04, 2020 75.23 75.76 75.23 75.76 1,637 +0.70(+0.93%)
Dec 03, 2020 74.99 75.55 74.99 75.07 2,526 -0.00(-0.00%)
Dec 02, 2020 74.48 75.07 74.48 75.07 546 +0.19(+0.25%)
Dec 01, 2020 75.13 75.20 74.67 74.88 2,850 +0.90(+1.22%)
Nov 30, 2020 74.26 74.47 73.66 73.97 4,309 -0.59(-0.80%)
Nov 27, 2020 74.49 74.59 74.41 74.57 4,694 +0.21(+0.29%)
Nov 25, 2020 74.27 74.41 74.01 74.35 4,585 -0.01(-0.01%)
Nov 24, 2020 73.57 74.43 73.57 74.36 2,234 +1.14(+1.55%)
Nov 23, 2020 73.29 73.29 72.92 73.22 679 +0.30(+0.41%)
Nov 20, 2020 72.92 72.92 72.92 72.92 218 -0.26(-0.35%)
Nov 19, 2020 72.46 73.26 72.46 73.18 3,131 +0.25(+0.35%)
Nov 18, 2020 73.36 73.66 72.93 72.93 5,668 -0.54(-0.73%)
Nov 17, 2020 73.14 73.68 73.14 73.47 2,372 -0.01(-0.01%)
Nov 16, 2020 73.27 73.53 73.25 73.47 2,891 +0.52(+0.72%)
Nov 13, 2020 72.49 73.03 72.49 72.95 1,419 +1.28(+1.79%)
Nov 12, 2020 72.39 72.66 71.50 71.67 10,733 -1.07(-1.47%)
Nov 11, 2020 72.79 72.79 72.53 72.74 1,727 +1.02(+1.43%)
Nov 10, 2020 71.97 72.32 71.69 71.72 17,704 -0.49(-0.68%)
Nov 09, 2020 72.40 73.59 72.20 72.20 3,322 +1.09(+1.54%)
Nov 06, 2020 70.94 71.15 70.85 71.11 1,637 +0.16(+0.22%)
Nov 05, 2020 70.68 71.07 70.66 70.95 5,140 +1.42(+2.04%)
Nov 04, 2020 69.09 70.13 68.93 69.53 1,549 +1.25(+1.83%)
Nov 03, 2020 68.50 68.50 68.28 68.28 347 +1.56(+2.33%)
Nov 02, 2020 66.54 66.90 66.36 66.73 1,497 +0.63(+0.96%)
Oct 30, 2020 66.14 66.17 65.49 66.09 22,709 -0.32(-0.48%)
Oct 29, 2020 66.27 66.96 65.84 66.41 16,697 +0.12(+0.19%)
Oct 28, 2020 66.87 66.87 66.29 66.29 1,148 -1.72(-2.53%)
Oct 27, 2020 68.77 68.77 68.01 68.01 2,695 -0.87(-1.26%)
Oct 26, 2020 69.28 69.28 68.87 68.87 616 -1.12(-1.60%)
Oct 23, 2020 70.10 70.10 69.95 69.99 545 +0.15(+0.21%)
Oct 22, 2020 69.49 69.85 69.49 69.85 1,491 +0.26(+0.37%)
Oct 21, 2020 69.84 69.91 69.59 69.59 1,338 -0.30(-0.43%)
Oct 20, 2020 70.16 70.21 69.89 69.89 1,267 +0.58(+0.84%)
Oct 19, 2020 70.63 70.63 69.31 69.31 2,733 -1.30(-1.84%)
Oct 16, 2020 70.64 70.97 70.50 70.62 7,970 +0.40(+0.57%)
Oct 15, 2020 69.38 70.22 69.38 70.22 1,072 -0.52(-0.74%)
Oct 14, 2020 70.74 70.74 70.74 70.74 210 -0.37(-0.52%)
Oct 13, 2020 71.11 71.14 70.99 71.11 1,352 -0.48(-0.67%)
Oct 12, 2020 70.99 71.59 70.97 71.59 2,279 +1.12(+1.59%)
Oct 09, 2020 70.44 70.49 70.40 70.47 3,712 +0.44(+0.63%)
Oct 08, 2020 69.73 70.03 69.73 70.03 786 +0.71(+1.02%)
Oct 07, 2020 69.00 69.41 68.99 69.33 6,316 +0.78(+1.13%)
Oct 06, 2020 69.45 69.45 68.55 68.55 632 -0.69(-1.00%)
Oct 05, 2020 68.93 69.24 68.93 69.24 588 +1.00(+1.47%)
Oct 02, 2020 67.74 68.36 67.74 68.24 12,446 -0.49(-0.71%)
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.