Skip to main content

Kokusai Ishares MSCI ETF (NY: TOK )

108.81 -0.67 (-0.61%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 35.75 35.95 35.51 35.51 17,443 -0.52(-1.45%)
May 30, 2013 35.89 36.21 35.89 36.04 77,165 +0.04(+0.11%)
May 29, 2013 36.14 36.48 35.89 36.00 9,836 -0.13(-0.36%)
May 28, 2013 35.89 36.48 35.89 36.13 29,850 +0.24(+0.68%)
May 24, 2013 35.89 35.95 35.81 35.89 13,075 -0.19(-0.52%)
May 23, 2013 35.76 36.11 35.58 36.08 46,043 -0.36(-1.00%)
May 22, 2013 36.49 36.70 36.44 36.44 6,687 -0.14(-0.37%)
May 21, 2013 36.34 36.57 36.30 36.57 24,900 +0.11(+0.29%)
May 20, 2013 36.16 36.47 36.16 36.47 9,284 +0.10(+0.27%)
May 17, 2013 36.04 36.37 36.04 36.37 8,375 +0.33(+0.92%)
May 16, 2013 36.26 36.34 36.04 36.04 15,349 -0.25(-0.68%)
May 15, 2013 35.87 36.28 35.87 36.28 8,251 +0.38(+1.06%)
May 13, 2013 35.80 35.96 35.80 35.90 3,934 -0.12(-0.34%)
May 10, 2013 36.05 36.05 35.84 36.02 8,942 +0.11(+0.32%)
May 09, 2013 36.23 36.23 35.84 35.91 23,187 -0.14(-0.40%)
May 08, 2013 35.76 36.20 35.76 36.05 7,561 +0.29(+0.81%)
May 07, 2013 35.58 35.81 35.58 35.76 20,545 +0.14(+0.39%)
May 06, 2013 35.58 35.64 35.58 35.63 924 -0.05(-0.13%)
May 03, 2013 35.36 35.72 35.29 35.67 33,873 +0.39(+1.09%)
May 02, 2013 35.08 35.32 35.08 35.29 3,333 +0.20(+0.58%)
May 01, 2013 35.09 35.13 35.08 35.08 1,256 -0.20(-0.56%)
Apr 30, 2013 35.44 35.44 35.11 35.28 364,808 +0.02(+0.07%)
Apr 29, 2013 34.95 35.26 34.93 35.26 5,382 +0.37(+1.06%)
Apr 26, 2013 34.84 34.89 34.87 34.89 6,268 +0.01(+0.04%)
Apr 25, 2013 35.24 35.24 34.84 34.87 10,816 -0.03(-0.08%)
Apr 24, 2013 34.83 34.98 34.69 34.90 185,759 +0.27(+0.79%)
Apr 23, 2013 34.49 34.79 34.49 34.63 761,223 +0.12(+0.35%)
Apr 22, 2013 34.07 34.33 33.96 34.51 6,016 +0.58(+1.72%)
Apr 19, 2013 33.74 34.11 33.74 33.92 13,765 +0.10(+0.29%)
Apr 18, 2013 33.85 33.85 33.81 33.83 15,085 -0.14(-0.42%)
Apr 17, 2013 34.49 34.49 33.88 33.97 5,649 -0.48(-1.41%)
Apr 16, 2013 34.52 34.52 34.37 34.45 933,853 +0.30(+0.89%)
Apr 15, 2013 34.61 34.61 34.15 34.15 9,090 -0.73(-2.11%)
Apr 12, 2013 35.05 35.24 34.75 34.89 10,783 -0.10(-0.28%)
Apr 11, 2013 34.83 35.15 34.74 34.98 12,295 +0.16(+0.46%)
Apr 10, 2013 34.45 34.89 34.45 34.83 16,585 +0.45(+1.32%)
Apr 09, 2013 34.29 34.37 34.29 34.37 2,265 +0.08(+0.24%)
Apr 08, 2013 34.21 34.29 34.00 34.29 6,653 +0.36(+1.05%)
Apr 05, 2013 33.69 33.97 33.69 33.93 9,780 -0.36(-1.04%)
Apr 04, 2013 34.07 34.44 34.07 34.29 530,707 +0.13(+0.38%)
Apr 03, 2013 34.65 34.65 34.16 34.16 623,409 -0.36(-1.03%)
Apr 02, 2013 34.37 34.60 34.37 34.52 8,930 +0.18(+0.53%)
Apr 01, 2013 34.37 34.42 34.27 34.33 2,859 -0.20(-0.59%)
Mar 28, 2013 34.36 34.54 34.36 34.54 2,162 +0.29(+0.84%)
Mar 27, 2013 34.22 34.46 34.11 34.25 5,349 -0.30(-0.88%)
Mar 26, 2013 34.50 34.58 34.39 34.55 6,012 +0.39(+1.13%)
Mar 25, 2013 35.33 35.33 34.14 34.17 8,485 -0.26(-0.77%)
Mar 22, 2013 34.09 34.45 34.09 34.43 1,936 +0.28(+0.82%)
Mar 21, 2013 34.37 34.37 34.14 34.15 2,871 -0.26(-0.75%)
Mar 20, 2013 34.45 34.52 34.38 34.41 8,453 +0.33(+0.95%)
Mar 19, 2013 34.51 34.51 34.02 34.08 3,196 -0.27(-0.79%)
Mar 18, 2013 34.60 34.60 34.27 34.36 7,306 -0.30(-0.87%)
Mar 15, 2013 34.61 34.69 34.61 34.66 2,890 +0.05(+0.13%)
Mar 14, 2013 34.38 34.67 34.38 34.61 111,863 +0.13(+0.37%)
Mar 13, 2013 34.59 34.59 34.45 34.49 698,534 -0.11(-0.33%)
Mar 12, 2013 34.61 34.66 34.45 34.60 29,237 +0.07(+0.20%)
Mar 11, 2013 34.36 34.53 34.36 34.53 10,252 +0.15(+0.42%)
Mar 08, 2013 34.24 34.39 34.24 34.38 11,354 +0.06(+0.17%)
Mar 07, 2013 34.15 34.35 34.09 34.33 9,695 +0.14(+0.40%)
Mar 06, 2013 34.17 34.26 34.08 34.19 6,046 +0.03(+0.09%)
Mar 05, 2013 34.22 34.25 34.12 34.16 26,691 +0.37(+1.10%)
Mar 04, 2013 33.58 33.79 33.58 33.79 3,954 +0.20(+0.61%)
Mar 01, 2013 33.42 33.68 33.42 33.58 10,170 -0.30(-0.87%)
Feb 28, 2013 33.85 33.88 33.77 33.88 3,259 +0.05(+0.13%)
Feb 27, 2013 33.35 33.85 33.17 33.83 65,993 +0.69(+2.08%)
Feb 26, 2013 33.75 33.92 33.04 33.15 7,756 -0.66(-1.95%)
Feb 22, 2013 33.80 33.80 33.50 33.80 5,222 +0.31(+0.93%)
Feb 21, 2013 33.54 33.76 33.32 33.49 3,784 -0.29(-0.85%)
Feb 20, 2013 34.18 34.22 33.77 33.78 33,448 -0.40(-1.17%)
Feb 19, 2013 33.82 34.18 33.82 34.18 10,956 +0.37(+1.10%)
Feb 15, 2013 34.00 34.01 33.73 33.81 12,678 -0.19(-0.56%)
Feb 14, 2013 34.03 34.07 33.80 34.00 7,040 -0.02(-0.07%)
Feb 13, 2013 34.03 34.16 34.02 34.02 7,433 +0.10(+0.29%)
Feb 12, 2013 33.92 33.99 33.89 33.92 5,111 +0.09(+0.27%)
Feb 11, 2013 33.99 33.99 33.83 33.83 1,220 -0.16(-0.48%)
Feb 08, 2013 33.66 34.00 33.65 34.00 7,456 +0.34(+1.00%)
Feb 07, 2013 33.99 33.99 33.54 33.66 8,803 -0.14(-0.40%)
Feb 06, 2013 34.08 34.08 33.77 33.80 7,075 -0.13(-0.38%)
Feb 04, 2013 34.11 34.14 33.92 33.92 24,611 -0.16(-0.47%)
Feb 01, 2013 33.92 34.20 33.92 34.08 13,050 +0.14(+0.40%)
Jan 31, 2013 33.77 33.99 33.77 33.95 106,902 +0.05(+0.16%)
Jan 30, 2013 34.05 34.06 33.89 33.89 1,913 -0.09(-0.27%)
Jan 29, 2013 33.80 33.98 33.78 33.98 3,731 +0.19(+0.56%)
Jan 28, 2013 33.66 33.81 33.66 33.80 6,340 +0.14(+0.40%)
Jan 25, 2013 33.67 33.89 33.53 33.66 12,297 -0.01(-0.02%)
Jan 24, 2013 33.36 33.67 33.36 33.67 14,006 +0.20(+0.61%)
Jan 23, 2013 33.36 33.46 33.36 33.46 35,306 +0.08(+0.23%)
Jan 22, 2013 33.47 33.47 33.24 33.39 9,754 -0.08(-0.25%)
Jan 18, 2013 33.26 33.47 33.22 33.47 13,740 +0.22(+0.66%)
Jan 17, 2013 33.16 33.33 33.16 33.25 7,112 +0.23(+0.71%)
Jan 16, 2013 33.08 33.13 32.91 33.02 33,795 -0.14(-0.43%)
Jan 15, 2013 33.16 33.16 32.93 33.16 14,542 +0.07(+0.21%)
Jan 14, 2013 32.89 33.12 32.86 33.09 11,417 +0.22(+0.67%)
Jan 11, 2013 33.30 33.30 32.87 32.87 16,723 -0.28(-0.85%)
Jan 10, 2013 32.93 33.16 32.93 33.15 9,358 +0.23(+0.69%)
Jan 09, 2013 32.93 32.93 32.69 32.93 1,149 +0.25(+0.76%)
Jan 08, 2013 32.68 32.84 32.56 32.68 3,584 -0.17(-0.51%)
Jan 07, 2013 32.61 32.88 32.60 32.84 13,904 +0.25(+0.77%)
Jan 04, 2013 32.59 32.59 32.59 32.59 1,191 -0.19(-0.58%)
Jan 03, 2013 32.34 32.86 32.34 32.78 986 +0.15(+0.46%)
Jan 02, 2013 32.58 32.63 32.32 32.63 10,673 +0.31(+0.96%)
Dec 31, 2012 32.25 32.32 32.25 32.32 1,188 +0.03(+0.10%)
Dec 28, 2012 32.25 32.29 32.04 32.29 12,660 -0.04(-0.12%)
Dec 27, 2012 32.10 32.33 32.02 32.33 5,824 +0.30(+0.94%)
Dec 26, 2012 31.97 32.10 31.97 32.02 3,594 +0.00(+0.00%)
Dec 24, 2012 32.18 32.18 32.01 32.02 1,201 -0.10(-0.31%)
Dec 21, 2012 32.33 32.33 32.01 32.12 9,170 -0.20(-0.63%)
Dec 20, 2012 32.36 32.36 32.33 32.33 2,139 -0.03(-0.09%)
Dec 19, 2012 32.46 32.50 32.35 32.36 4,302 -0.09(-0.28%)
Dec 18, 2012 32.37 32.46 32.35 32.45 1,373 +0.32(+0.98%)
Dec 17, 2012 31.89 32.15 31.89 32.13 5,572 +0.24(+0.75%)
Dec 14, 2012 32.15 32.15 31.88 31.89 1,469 +0.07(+0.23%)
Dec 13, 2012 32.17 32.20 31.79 31.82 10,956 -0.25(-0.77%)
Dec 12, 2012 31.95 32.18 31.95 32.07 8,639 +0.11(+0.35%)
Dec 11, 2012 31.95 32.03 31.95 31.95 2,873 +0.15(+0.47%)
Dec 10, 2012 31.88 31.90 31.73 31.80 3,626 +0.24(+0.76%)
Dec 07, 2012 31.65 31.71 31.55 31.56 6,114 -0.09(-0.29%)
Dec 06, 2012 31.59 31.66 31.58 31.66 4,407 +0.02(+0.08%)
Dec 05, 2012 32.03 32.03 31.56 31.63 5,082 -0.26(-0.82%)
Dec 04, 2012 31.89 31.89 31.89 31.89 400 +0.06(+0.19%)
Nov 30, 2012 32.13 32.13 31.79 31.83 10,642 +0.04(+0.14%)
Nov 29, 2012 31.44 31.88 31.44 31.79 10,880 +0.23(+0.74%)
Nov 28, 2012 31.62 31.73 31.45 31.56 1,028 -0.39(-1.22%)
Nov 27, 2012 31.80 31.95 31.65 31.95 9,147 +0.19(+0.61%)
Nov 26, 2012 31.43 32.17 31.34 31.75 14,624 +0.43(+1.39%)
Nov 23, 2012 31.42 31.42 31.24 31.32 1,077 +0.43(+1.38%)
Nov 21, 2012 31.06 31.06 30.89 30.89 3,233 -0.23(-0.74%)
Nov 20, 2012 31.12 31.12 31.12 31.12 133 +0.49(+1.59%)
Nov 19, 2012 30.17 30.76 30.17 30.64 7,201 +0.10(+0.34%)
Nov 16, 2012 30.53 30.53 30.53 30.53 334 +0.45(+1.51%)
Nov 15, 2012 29.93 30.10 29.92 30.08 10,436 +0.10(+0.33%)
Nov 14, 2012 30.72 30.72 29.98 29.98 4,376 -0.74(-2.41%)
Nov 13, 2012 30.76 30.87 30.72 30.72 2,337 +0.02(+0.07%)
Nov 12, 2012 30.68 30.96 30.68 30.70 4,074 -0.04(-0.15%)
Nov 09, 2012 30.94 30.94 30.74 30.74 26,794 -0.23(-0.75%)
Nov 08, 2012 31.44 31.44 30.97 30.97 17,515 -0.38(-1.22%)
Nov 07, 2012 31.44 31.53 30.98 31.35 114,637 -0.25(-0.80%)
Nov 06, 2012 31.50 31.61 31.50 31.61 2,472 +0.36(+1.15%)
Nov 05, 2012 31.09 31.25 31.09 31.25 5,051 -0.09(-0.29%)
Nov 02, 2012 31.38 31.38 31.34 31.34 1,639 +0.00(+0.00%)
Nov 01, 2012 31.06 31.34 31.06 31.34 1,456 +0.13(+0.43%)
Oct 31, 2012 31.38 31.38 31.06 31.21 4,608 +0.16(+0.51%)
Oct 26, 2012 31.42 31.05 31.05 31.05 1,870 -0.37(-1.19%)
Oct 25, 2012 31.32 31.42 31.31 31.42 1,204 +0.36(+1.16%)
Oct 24, 2012 31.19 31.43 31.06 31.06 3,541 -0.18(-0.57%)
Oct 23, 2012 31.71 31.71 31.24 31.24 3,796 -0.64(-2.00%)
Oct 19, 2012 32.22 32.22 31.62 31.88 10,190 -0.19(-0.58%)
Oct 18, 2012 32.45 32.45 32.07 32.07 2,214 -0.13(-0.42%)
Oct 17, 2012 31.68 32.22 31.68 32.20 6,694 +0.19(+0.61%)
Oct 16, 2012 31.91 32.01 31.82 32.01 1,028 +0.59(+1.88%)
Oct 15, 2012 31.43 31.43 31.41 31.41 2,146 -0.02(-0.05%)
Oct 12, 2012 31.43 31.43 31.43 31.43 267 +0.00(+0.00%)
Oct 11, 2012 31.43 31.46 31.09 31.43 3,714 +0.05(+0.17%)
Oct 10, 2012 31.50 32.00 31.38 31.38 3,338 -0.41(-1.29%)
Oct 08, 2012 31.84 31.79 31.79 31.79 267,263 -0.04(-0.14%)
Oct 05, 2012 32.03 32.22 31.83 31.83 3,895 -0.14(-0.44%)
Oct 04, 2012 31.62 31.98 31.62 31.98 12,747 +0.41(+1.30%)
Oct 03, 2012 31.49 31.73 31.49 31.56 5,170 -0.02(-0.05%)
Oct 02, 2012 31.57 31.58 31.50 31.58 775 +0.08(+0.26%)
Oct 01, 2012 31.73 31.78 31.43 31.50 8,576 +0.18(+0.57%)
Sep 28, 2012 31.80 31.80 31.32 31.32 10,221 -0.43(-1.34%)
Sep 27, 2012 31.50 31.90 31.50 31.74 13,558 +0.24(+0.76%)
Sep 26, 2012 31.47 31.78 31.28 31.50 30,129 -0.04(-0.12%)
Sep 25, 2012 31.68 32.10 31.54 31.54 70,234 -0.37(-1.17%)
Sep 24, 2012 32.14 32.14 31.77 31.92 5,305 -0.26(-0.81%)
Sep 21, 2012 32.12 32.49 31.77 32.18 163,705 +0.37(+1.18%)
Sep 20, 2012 31.80 31.80 31.80 31.80 4,642 -0.15(-0.47%)
Sep 19, 2012 31.80 32.10 31.79 31.95 25,085 -0.07(-0.23%)
Sep 18, 2012 31.73 32.07 31.73 32.03 1,022 -0.04(-0.14%)
Sep 17, 2012 32.31 32.31 32.07 32.07 888 -0.23(-0.72%)
Sep 14, 2012 31.69 32.54 31.69 32.31 5,957 +0.52(+1.62%)
Sep 13, 2012 31.50 32.09 31.50 31.79 272,696 -0.01(-0.05%)
Sep 12, 2012 31.38 32.00 31.38 31.80 58,560 +0.42(+1.34%)
Sep 11, 2012 31.39 31.54 31.21 31.38 12,375 +0.01(+0.05%)
Sep 10, 2012 31.35 31.41 31.24 31.37 14,215 +0.16(+0.53%)
Sep 07, 2012 31.13 31.21 31.13 31.21 2,445 +0.11(+0.36%)
Sep 06, 2012 30.69 31.13 30.35 31.09 11,503 +0.23(+0.75%)
Sep 05, 2012 30.79 30.86 30.79 30.86 1,790 +0.07(+0.22%)
Sep 04, 2012 30.71 30.79 30.52 30.79 14,130 +0.08(+0.27%)
Aug 31, 2012 31.06 31.06 30.68 30.71 2,354 +0.22(+0.71%)
Aug 30, 2012 30.69 30.79 30.49 30.49 104,252 -0.49(-1.57%)
Aug 29, 2012 31.02 31.02 30.98 30.98 645 +0.15(+0.49%)
Aug 27, 2012 30.44 30.83 30.44 30.83 10,058 +0.15(+0.50%)
Aug 24, 2012 30.89 31.06 30.61 30.68 2,084 -0.02(-0.06%)
Aug 23, 2012 30.91 30.91 30.69 30.70 13,764 +0.01(+0.05%)
Aug 22, 2012 30.64 30.92 30.45 30.68 116,173 -0.26(-0.85%)
Aug 21, 2012 30.91 31.02 30.91 30.94 3,954 +0.04(+0.13%)
Aug 20, 2012 30.68 30.91 30.68 30.90 527 -0.00(-0.00%)
Aug 17, 2012 30.32 30.91 30.32 30.91 9,291 +0.58(+1.92%)
Aug 15, 2012 30.60 30.32 30.32 30.32 400 +0.01(+0.05%)
Aug 14, 2012 30.17 30.31 30.17 30.31 3,661 +0.02(+0.07%)
Aug 13, 2012 30.31 30.46 30.22 30.28 2,997 -0.05(-0.17%)
Aug 10, 2012 30.31 30.46 30.31 30.34 13,968 -0.12(-0.39%)
Aug 09, 2012 29.98 30.46 29.98 30.46 2,271 +0.09(+0.30%)
Aug 08, 2012 30.61 30.61 30.37 30.37 801 -0.31(-1.02%)
Aug 07, 2012 30.21 30.68 30.13 30.68 3,137 +0.00(+0.00%)
Aug 06, 2012 29.93 30.68 29.93 30.68 6,294 +0.60(+1.99%)
Aug 03, 2012 29.44 30.08 29.44 30.08 1,469 +0.88(+3.00%)
Aug 02, 2012 29.09 29.21 29.09 29.21 2,187 -0.40(-1.34%)
Aug 01, 2012 29.57 29.60 29.56 29.60 534 +0.04(+0.13%)
Jul 31, 2012 29.63 29.74 29.49 29.57 10,690 -0.54(-1.79%)
Jul 30, 2012 29.78 30.21 29.78 30.11 4,854 +0.31(+1.06%)
Jul 27, 2012 29.26 29.79 29.11 29.79 2,592 +0.59(+2.02%)
Jul 26, 2012 28.92 29.20 28.92 29.20 668 +0.39(+1.35%)
Jul 25, 2012 28.85 28.85 28.81 28.81 2,485 +0.37(+1.32%)
Jul 24, 2012 29.56 29.56 28.44 28.44 4,719 -0.76(-2.59%)
Jul 23, 2012 29.63 29.63 29.19 29.19 942 +0.01(+0.03%)
Jul 20, 2012 29.63 29.63 29.18 29.18 1,770 -0.52(-1.74%)
Jul 17, 2012 29.64 29.70 29.70 29.70 5,077 +0.06(+0.20%)
Jul 16, 2012 29.54 29.64 29.54 29.64 518 +0.19(+0.66%)
Jul 13, 2012 29.45 29.45 29.45 29.45 267 +0.45(+1.55%)
Jul 12, 2012 29.02 29.02 28.81 29.00 1,917 -0.08(-0.28%)
Jul 11, 2012 28.96 29.08 28.96 29.08 1,202 -0.19(-0.66%)
Jul 10, 2012 29.66 29.83 29.26 29.27 1,142 +0.05(+0.18%)
Jul 09, 2012 29.58 30.01 29.11 29.22 92,887 +0.19(+0.64%)
Jul 06, 2012 29.57 29.57 29.04 29.04 2,472 -0.82(-2.73%)
Jul 05, 2012 29.78 29.85 29.47 29.85 4,457 +0.19(+0.63%)
Jul 03, 2012 29.71 29.71 29.33 29.66 1,608 +0.29(+0.99%)
Jul 02, 2012 29.84 30.16 29.13 29.37 5,086 +0.19(+0.64%)
Jun 29, 2012 28.56 30.38 28.56 29.18 1,737 +1.27(+4.56%)
Jun 28, 2012 27.98 28.73 27.70 27.91 10,824 -0.05(-0.19%)
Jun 27, 2012 27.94 28.23 27.91 27.96 4,828 -0.03(-0.11%)
Jun 26, 2012 28.07 28.07 27.71 27.99 23,262 -0.34(-1.19%)
Jun 25, 2012 28.80 28.80 28.21 28.33 15,755 -0.40(-1.38%)
Jun 22, 2012 28.55 29.01 28.55 28.73 801 +0.18(+0.63%)
Jun 21, 2012 29.63 29.63 28.55 28.55 1,797 -0.94(-3.19%)
Jun 20, 2012 29.88 29.88 29.49 29.49 1,816 +0.15(+0.53%)
Jun 19, 2012 28.87 29.33 28.62 29.33 3,684 +0.29(+0.99%)
Jun 18, 2012 29.27 29.27 29.05 29.05 1,844 +0.15(+0.51%)
Jun 15, 2012 29.14 29.14 28.90 28.90 1,315 +0.72(+2.56%)
Jun 14, 2012 28.38 28.38 28.06 28.18 16,450 +0.00(+0.00%)
Jun 13, 2012 28.83 28.83 28.16 28.18 6,049 -0.27(-0.96%)
Jun 12, 2012 28.75 28.75 28.45 28.45 1,763 +0.29(+1.02%)
Jun 11, 2012 28.31 28.31 28.16 28.16 1,085 +0.14(+0.50%)
Jun 08, 2012 28.56 28.56 28.02 28.02 1,356 -0.73(-2.54%)
Jun 07, 2012 28.70 28.75 28.70 28.75 637 +0.74(+2.63%)
Jun 06, 2012 28.01 28.01 28.01 28.01 1,478 +0.05(+0.18%)
Jun 05, 2012 27.28 27.96 27.28 27.96 996 +0.69(+2.51%)
Jun 04, 2012 27.93 28.01 27.28 27.28 3,084 -0.12(-0.43%)
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.