Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kokusai Ishares MSCI ETF (NY: TOK )

109.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 33.42 33.52 33.42 33.52 1,037 +0.22(+0.65%)
May 29, 2008 33.24 33.40 33.23 33.30 3,752 +0.17(+0.51%)
May 28, 2008 33.33 33.33 33.13 33.14 15,010 +0.08(+0.26%)
May 27, 2008 33.18 33.18 32.98 33.05 16,889 -0.13(-0.38%)
May 26, 2008 33.56 33.56 33.15 33.18 0 +0.00(+0.00%)
May 23, 2008 33.56 33.56 33.15 33.18 12,925 -0.37(-1.09%)
May 22, 2008 33.59 33.71 33.54 33.54 25,074 +0.13(+0.38%)
May 21, 2008 33.97 33.97 33.42 33.42 9,452 -0.49(-1.43%)
May 20, 2008 34.05 34.05 33.77 33.90 10,952 -0.13(-0.39%)
May 19, 2008 34.25 34.30 34.04 34.04 11,395 -0.13(-0.39%)
May 16, 2008 34.13 34.17 33.95 34.17 12,218 +0.20(+0.60%)
May 15, 2008 33.80 33.97 33.67 33.97 64,533 +0.25(+0.73%)
May 14, 2008 33.75 33.92 33.72 33.72 13,048 +0.06(+0.17%)
May 13, 2008 33.70 33.70 33.56 33.66 7,235 -0.09(-0.27%)
May 12, 2008 33.50 33.75 33.42 33.75 4,001 +0.40(+1.20%)
May 09, 2008 33.44 33.44 33.22 33.35 15,934 -0.23(-0.69%)
May 08, 2008 33.59 33.59 33.49 33.59 7,071 +0.10(+0.29%)
May 07, 2008 33.77 33.91 33.49 33.49 10,092 -0.28(-0.83%)
May 06, 2008 33.63 33.77 33.63 33.77 426 +0.17(+0.50%)
May 05, 2008 33.60 33.60 33.60 33.60 284 +0.00(+0.00%)
May 02, 2008 33.72 33.79 33.47 33.60 5,771 +0.12(+0.36%)
May 01, 2008 33.08 33.51 33.02 33.48 9,914 +0.29(+0.87%)
Apr 30, 2008 33.18 33.49 33.17 33.19 3,542 +0.15(+0.45%)
Apr 29, 2008 33.05 33.18 32.89 33.04 22,785 -0.08(-0.23%)
Apr 28, 2008 33.27 33.30 33.12 33.12 3,131 +0.05(+0.15%)
Apr 25, 2008 33.10 33.10 32.85 33.07 2,494 +0.06(+0.19%)
Apr 24, 2008 32.82 33.01 32.69 33.01 4,022 +0.01(+0.04%)
Apr 23, 2008 32.92 33.04 32.92 32.99 1,158 +0.13(+0.41%)
Apr 22, 2008 33.06 33.06 32.86 32.86 5,852 -0.27(-0.81%)
Apr 21, 2008 33.11 33.13 32.99 33.13 5,036 +0.06(+0.19%)
Apr 18, 2008 32.88 33.13 32.87 33.06 11,365 +0.62(+1.91%)
Apr 17, 2008 32.49 32.49 32.42 32.45 2,416 -0.30(-0.92%)
Apr 16, 2008 32.30 32.75 32.30 32.75 3,627 +0.86(+2.69%)
Apr 15, 2008 31.92 31.92 31.75 31.89 6,008 +0.15(+0.47%)
Apr 14, 2008 31.83 31.83 31.66 31.74 3,752 -0.16(-0.51%)
Apr 11, 2008 32.10 32.12 31.90 31.90 5,117 -0.52(-1.61%)
Apr 10, 2008 32.30 32.51 32.19 32.42 6,112 +0.06(+0.17%)
Apr 09, 2008 32.57 32.57 32.26 32.37 4,832 -0.14(-0.43%)
Apr 08, 2008 32.53 32.56 32.47 32.51 1,563 -0.19(-0.58%)
Apr 07, 2008 32.90 32.90 32.70 32.70 3,553 +0.11(+0.35%)
Apr 04, 2008 32.49 32.78 32.48 32.59 5,401 +0.13(+0.39%)
Apr 03, 2008 32.30 32.63 32.30 32.46 2,416 +0.04(+0.11%)
Apr 02, 2008 32.47 32.57 32.30 32.42 4,690 +0.34(+1.07%)
Apr 01, 2008 31.72 32.08 31.72 32.08 1,279 +0.71(+2.26%)
Mar 31, 2008 31.14 31.37 31.14 31.37 1,137 +0.13(+0.43%)
Mar 28, 2008 31.55 31.60 31.24 31.24 3,411 -0.23(-0.72%)
Mar 27, 2008 31.87 31.87 31.46 31.46 1,705 -0.06(-0.18%)
Mar 26, 2008 31.71 31.71 31.48 31.52 1,847 -0.25(-0.80%)
Mar 25, 2008 31.47 31.77 31.45 31.77 7,249 +0.34(+1.07%)
Mar 24, 2008 31.09 31.52 31.09 31.43 1,847 +0.94(+3.07%)
Mar 21, 2008 30.36 30.57 30.25 30.50 5,117 +0.00(+0.00%)
Mar 20, 2008 30.36 30.57 30.25 30.50 5,117 +0.06(+0.21%)
Mar 19, 2008 31.27 31.34 30.43 30.43 4,975 -0.42(-1.35%)
Mar 18, 2008 30.74 30.90 30.74 30.85 4,122 +0.48(+1.58%)
Mar 17, 2008 30.04 30.47 30.04 30.37 8,244 -0.06(-0.19%)
Mar 14, 2008 31.43 31.43 30.43 30.43 5,685 -0.58(-1.88%)
Mar 13, 2008 30.88 31.02 30.59 31.01 2,700 +0.42(+1.38%)
Mar 12, 2008 30.59 30.59 30.59 30.59 0 +0.00(+0.00%)
Mar 11, 2008 30.88 30.88 30.41 30.59 6,822 +0.27(+0.88%)
Mar 10, 2008 30.77 30.77 30.32 30.32 3,269 -0.35(-1.15%)
Mar 07, 2008 30.76 31.02 30.57 30.67 3,269 -0.63(-2.02%)
Mar 06, 2008 31.53 31.53 31.31 31.31 2,558 +0.00(+0.00%)
Mar 05, 2008 31.40 31.65 31.31 31.31 16,346 +0.24(+0.77%)
Mar 04, 2008 31.19 31.19 30.95 31.07 6,680 -0.24(-0.76%)
Mar 03, 2008 31.31 31.31 31.13 31.31 12,650 +0.03(+0.09%)
Feb 29, 2008 31.95 31.95 31.28 31.28 17,910 -0.91(-2.84%)
Feb 28, 2008 32.31 32.31 32.11 32.19 9,808 -0.13(-0.39%)
Feb 27, 2008 32.26 32.35 32.26 32.32 6,396 -0.04(-0.11%)
Feb 26, 2008 32.12 32.35 32.12 32.35 568 +0.56(+1.75%)
Feb 25, 2008 31.69 31.80 31.46 31.80 9,808 +0.55(+1.76%)
Feb 22, 2008 31.51 31.51 31.09 31.25 7,107 -0.13(-0.40%)
Feb 21, 2008 31.76 31.76 31.38 31.38 1,705 +0.25(+0.81%)
Feb 20, 2008 31.17 31.17 31.12 31.12 3,269 -0.56(-1.78%)
Feb 19, 2008 31.76 31.78 31.69 31.69 12,793 +0.51(+1.65%)
Feb 18, 2008 31.22 31.29 31.06 31.17 0 +0.00(+0.00%)
Feb 15, 2008 31.22 31.29 31.06 31.17 5,401 -0.13(-0.43%)
Feb 14, 2008 31.36 31.36 31.31 31.31 852 -0.06(-0.18%)
Feb 13, 2008 31.36 31.36 31.36 31.36 142 +0.23(+0.72%)
Feb 12, 2008 31.11 31.44 31.11 31.14 8,244 +0.73(+2.41%)
Feb 11, 2008 30.41 30.41 30.41 30.41 0 +0.00(+0.00%)
Feb 08, 2008 32.09 32.09 30.41 30.41 8,812 -0.35(-1.14%)
Feb 07, 2008 30.48 30.76 30.48 30.76 1,563 -0.06(-0.18%)
Feb 06, 2008 31.08 31.20 30.25 30.81 7,391 -0.40(-1.28%)
Feb 05, 2008 31.53 31.53 31.21 31.21 5,827 -0.89(-2.76%)
Feb 04, 2008 32.35 32.35 32.10 32.10 8,244 -0.04(-0.13%)
Feb 01, 2008 32.01 32.16 32.01 32.14 568 +0.35(+1.11%)
Jan 31, 2008 31.03 31.84 30.88 31.79 4,406 +0.42(+1.32%)
Jan 30, 2008 31.44 31.46 31.38 31.38 1,137 -0.05(-0.16%)
Jan 29, 2008 31.51 31.51 31.41 31.43 1,137 +0.71(+2.31%)
Jan 28, 2008 30.88 30.88 30.72 30.72 1,847 -0.38(-1.22%)
Jan 25, 2008 33.06 33.06 31.09 31.09 2,985 +0.05(+0.16%)
Jan 24, 2008 30.99 31.12 30.99 31.05 4,832 +1.85(+6.34%)
Jan 23, 2008 29.43 29.87 29.20 29.20 6,822 -0.91(-3.04%)
Jan 22, 2008 29.34 30.24 29.34 30.11 5,543 -0.66(-2.15%)
Jan 21, 2008 31.38 31.38 30.77 30.77 0 +0.00(+0.00%)
Jan 18, 2008 31.38 31.38 30.77 30.77 710 -0.31(-1.00%)
Jan 17, 2008 32.02 32.02 31.08 31.08 2,132 -0.93(-2.90%)
Jan 16, 2008 32.09 32.09 32.01 32.01 2,274 -0.18(-0.55%)
Jan 15, 2008 32.87 32.87 32.19 32.19 710 -0.53(-1.61%)
Jan 14, 2008 32.71 32.71 32.71 32.71 0 +0.00(+0.00%)
Jan 11, 2008 33.02 33.02 32.71 32.71 568 -0.20(-0.60%)
Jan 10, 2008 33.77 33.77 32.84 32.91 2,985 +0.20(+0.60%)
Jan 09, 2008 32.83 32.83 32.71 32.71 1,563 -0.33(-1.00%)
Jan 08, 2008 33.47 33.66 33.04 33.04 1,705 -0.12(-0.36%)
Jan 07, 2008 33.35 33.44 33.16 33.16 5,401 -0.15(-0.44%)
Jan 04, 2008 33.77 33.77 33.31 33.31 3,980 -0.76(-2.23%)
Jan 03, 2008 34.07 34.07 34.07 34.07 568 -0.05(-0.14%)
Jan 02, 2008 34.12 34.12 34.12 34.12 710 -0.28(-0.82%)
Jan 01, 2008 34.40 34.40 34.40 34.40 568 +0.00(+0.00%)
Dec 31, 2007 34.40 34.40 34.40 34.40 568 -0.18(-0.51%)
Dec 28, 2007 34.66 34.66 34.57 34.58 5,117 +0.12(+0.35%)
Dec 27, 2007 34.65 34.65 34.46 34.46 2,416 -0.04(-0.10%)
Dec 26, 2007 34.52 34.52 34.49 34.49 426 +0.86(+2.55%)
Dec 24, 2007 33.63 33.63 33.63 33.63 0 +0.00(+0.00%)
Dec 21, 2007 33.63 33.63 33.63 33.63 0 +0.00(+0.00%)
Dec 20, 2007 33.74 33.74 33.63 33.63 1,421 +0.13(+0.40%)
Dec 19, 2007 33.69 33.75 33.50 33.50 4,122 +0.08(+0.25%)
Dec 18, 2007 33.77 33.77 33.42 33.42 1,847 -0.31(-0.92%)
Dec 17, 2007 33.97 33.97 33.70 33.73 5,259 -0.65(-1.90%)
Dec 14, 2007 37.21 37.21 34.38 34.38 3,411 -0.47(-1.35%)
Dec 13, 2007 34.85 34.85 34.85 34.85 0 +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.