Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2024	109.20	109.20	109.20	109.20	80	+0.17(+0.16%)
May 17, 2024	109.04	109.14	109.03	109.03	3,897	-0.04(-0.04%)
May 16, 2024	109.34	109.34	109.07	109.07	2,812	-0.16(-0.15%)
May 15, 2024	108.42	109.23	108.42	109.23	1,641	+1.32(+1.23%)
May 14, 2024	107.91	107.94	107.91	107.91	3,679	+0.51(+0.48%)
May 13, 2024	107.72	107.72	107.40	107.40	798	+0.06(+0.05%)
May 10, 2024	107.42	107.42	107.34	107.34	585	+0.19(+0.17%)
May 09, 2024	107.00	107.19	106.74	107.15	5,800	+0.77(+0.73%)
May 08, 2024	106.30	106.43	106.30	106.38	19,102	+0.07(+0.07%)
May 07, 2024	106.43	106.62	106.21	106.31	145,461	+0.14(+0.13%)
May 06, 2024	105.70	106.17	105.70	106.17	381	+0.94(+0.90%)
May 03, 2024	105.12	105.23	105.12	105.23	1,214	+1.25(+1.20%)
May 02, 2024	103.74	103.98	103.10	103.98	956	+0.87(+0.85%)
May 01, 2024	103.10	103.65	103.10	103.11	660	-0.34(-0.33%)
Apr 30, 2024	104.47	104.60	103.44	103.44	1,169	-1.47(-1.40%)
Apr 29, 2024	104.88	105.00	104.87	104.91	731	+0.20(+0.19%)
Apr 26, 2024	104.15	104.71	104.15	104.71	607	+1.05(+1.01%)
Apr 25, 2024	102.89	103.99	102.89	103.66	993	-0.47(-0.45%)
Apr 24, 2024	104.26	104.26	103.96	104.13	2,418	-0.05(-0.05%)
Apr 23, 2024	103.30	104.18	103.30	104.18	584	+1.32(+1.29%)
Apr 22, 2024	102.28	103.27	102.18	102.86	2,477	+0.97(+0.95%)
Apr 19, 2024	102.38	102.38	101.89	101.89	694	-0.66(-0.65%)
Apr 18, 2024	103.24	103.34	102.55	102.55	1,123	-0.31(-0.30%)
Apr 17, 2024	103.69	103.69	102.70	102.86	565	-0.29(-0.28%)
Apr 16, 2024	103.12	103.49	103.12	103.15	2,065	-0.40(-0.39%)
Apr 15, 2024	105.03	105.09	103.55	103.55	1,480	-0.96(-0.92%)
Apr 12, 2024	105.21	105.63	104.52	104.52	921	-1.69(-1.60%)
Apr 11, 2024	105.79	106.21	105.47	106.21	1,888	+0.55(+0.53%)
Apr 10, 2024	105.49	105.83	105.21	105.66	3,147	-0.85(-0.80%)
Apr 09, 2024	106.92	106.92	106.25	106.51	1,487	-0.04(-0.04%)
Apr 08, 2024	106.64	106.74	106.55	106.55	3,919	+0.08(+0.08%)
Apr 05, 2024	105.61	106.49	105.61	106.47	4,089	+0.84(+0.79%)
Apr 04, 2024	107.48	107.48	105.63	105.63	448	-1.03(-0.96%)
Apr 03, 2024	106.17	106.96	106.17	106.66	1,223	+0.24(+0.22%)
Apr 02, 2024	106.36	106.42	106.17	106.42	1,226	-0.78(-0.73%)
Apr 01, 2024	107.41	107.41	107.19	107.20	440	-0.27(-0.25%)
Mar 28, 2024	107.31	107.54	107.31	107.47	809	+0.15(+0.14%)
Mar 27, 2024	107.05	107.32	107.05	107.32	215	+0.89(+0.84%)
Mar 26, 2024	106.99	106.99	106.43	106.43	6,498	-0.34(-0.31%)
Mar 25, 2024	106.71	106.93	106.69	106.77	1,279	-0.30(-0.28%)
Mar 22, 2024	107.18	107.18	107.06	107.06	274	-0.19(-0.17%)
Mar 21, 2024	107.32	107.51	107.25	107.25	1,011	+0.35(+0.33%)
Mar 20, 2024	106.49	106.90	106.49	106.90	1,121	+0.98(+0.92%)
Mar 19, 2024	105.92	105.92	105.92	105.92	253	+0.49(+0.46%)
Mar 18, 2024	105.64	105.81	105.43	105.43	1,510	+0.38(+0.36%)
Mar 15, 2024	105.21	105.21	105.05	105.05	882	-0.56(-0.53%)
Mar 14, 2024	105.78	105.78	105.61	105.61	780	-0.53(-0.50%)
Mar 13, 2024	106.09	106.14	106.09	106.14	582	-0.06(-0.06%)
Mar 12, 2024	105.38	106.20	105.38	106.20	957	+1.10(+1.05%)
Mar 11, 2024	104.96	105.10	104.57	105.10	760	-0.13(-0.12%)
Mar 08, 2024	106.11	106.11	105.23	105.23	1,413	-0.63(-0.59%)
Mar 07, 2024	105.20	105.85	105.20	105.85	1,328	+1.29(+1.23%)
Mar 06, 2024	104.52	104.83	104.42	104.57	2,121	+0.75(+0.72%)
Mar 05, 2024	104.50	104.50	103.82	103.82	6,293	-0.97(-0.92%)
Mar 04, 2024	104.94	105.01	104.78	104.78	1,717	-0.13(-0.12%)
Mar 01, 2024	104.08	104.92	104.08	104.92	778	+0.76(+0.73%)
Feb 29, 2024	103.93	104.15	103.86	104.15	476	+0.58(+0.56%)
Feb 28, 2024	103.50	103.57	103.49	103.57	326	-0.35(-0.33%)
Feb 27, 2024	103.77	103.92	103.77	103.92	338	+0.10(+0.09%)
Feb 26, 2024	104.18	104.18	103.82	103.82	838	-0.31(-0.30%)
Feb 23, 2024	104.12	104.23	103.98	104.13	5,300	+0.23(+0.23%)
Feb 22, 2024	103.13	104.00	103.13	103.90	4,010	+1.91(+1.88%)
Feb 21, 2024	101.99	101.99	101.99	101.99	90	+0.03(+0.03%)
Feb 20, 2024	102.38	102.38	101.88	101.95	2,575	-0.49(-0.48%)
Feb 16, 2024	102.34	102.44	102.34	102.44	283	-0.29(-0.28%)
Feb 15, 2024	102.10	102.72	102.10	102.72	539	+0.78(+0.77%)
Feb 14, 2024	101.41	101.94	101.41	101.94	585	+1.12(+1.11%)
Feb 13, 2024	101.17	101.39	100.31	100.82	14,968	-1.64(-1.60%)
Feb 12, 2024	102.34	102.79	102.34	102.46	1,010	-0.02(-0.02%)
Feb 09, 2024	102.47	102.47	102.47	102.47	396	+0.58(+0.57%)
Feb 08, 2024	101.88	101.89	101.88	101.89	206	+0.06(+0.06%)
Feb 07, 2024	101.51	101.89	101.51	101.84	570	+0.58(+0.58%)
Feb 06, 2024	101.25	101.25	101.25	101.25	320	+0.23(+0.23%)
Feb 05, 2024	101.06	101.11	101.02	101.02	6,184	-0.36(-0.35%)
Feb 02, 2024	100.49	101.44	100.49	101.38	1,487	+0.23(+0.22%)
Feb 01, 2024	99.69	101.15	99.69	101.15	21,083	+1.49(+1.49%)
Jan 31, 2024	100.83	100.83	99.66	99.66	1,113	-1.32(-1.31%)
Jan 30, 2024	101.00	101.00	100.98	100.98	1,920	+0.03(+0.03%)
Jan 29, 2024	100.19	100.95	100.19	100.95	978	+0.65(+0.65%)
Jan 26, 2024	100.30	100.30	100.30	100.30	229	+0.17(+0.17%)
Jan 25, 2024	100.09	100.12	99.95	100.12	620	+0.43(+0.43%)
Jan 24, 2024	100.15	100.15	99.69	99.69	861	+0.29(+0.29%)
Jan 23, 2024	99.35	99.40	99.10	99.40	804	+0.16(+0.17%)
Jan 22, 2024	99.18	99.30	99.18	99.24	1,178	+0.28(+0.28%)
Jan 19, 2024	98.05	98.96	98.05	98.96	5,529	+0.93(+0.95%)
Jan 18, 2024	97.41	98.02	97.41	98.02	2,574	+0.84(+0.87%)
Jan 17, 2024	97.14	97.18	96.76	97.18	1,332	-0.54(-0.56%)
Jan 16, 2024	98.10	98.10	97.72	97.72	1,212	-0.82(-0.84%)
Jan 12, 2024	98.55	98.55	98.55	98.55	100	+0.12(+0.13%)
Jan 11, 2024	98.76	98.76	98.18	98.42	861	-0.10(-0.10%)
Jan 10, 2024	98.06	98.66	98.06	98.52	14,372	+0.49(+0.50%)
Jan 09, 2024	97.92	98.03	97.79	98.03	1,167	-0.32(-0.33%)
Jan 08, 2024	97.17	98.36	97.17	98.36	1,025	+1.25(+1.29%)
Jan 05, 2024	96.96	97.23	96.96	97.11	948	+0.04(+0.04%)
Jan 04, 2024	97.14	97.20	97.07	97.07	1,256	-0.07(-0.08%)
Jan 03, 2024	97.34	97.34	97.14	97.14	933	-0.73(-0.74%)
Jan 02, 2024	98.15	98.15	97.87	97.87	1,172	-0.85(-0.86%)
Dec 29, 2023	98.85	98.93	98.72	98.72	397	-0.17(-0.17%)
Dec 28, 2023	98.97	99.36	98.89	98.89	1,225	-0.04(-0.04%)
Dec 27, 2023	98.76	98.92	98.76	98.92	1,206	+0.12(+0.12%)
Dec 26, 2023	98.29	98.80	98.29	98.80	3,953	+0.52(+0.53%)
Dec 22, 2023	98.28	98.73	98.09	98.29	4,470	+0.16(+0.16%)
Dec 21, 2023	97.60	98.13	97.60	98.13	1,497	+1.03(+1.06%)
Dec 20, 2023	98.41	98.59	97.10	97.10	647	-1.25(-1.27%)
Dec 19, 2023	98.36	98.36	98.36	98.36	152	+0.98(+1.00%)
Dec 18, 2023	97.46	97.66	97.38	97.38	5,393	+0.06(+0.06%)
Dec 15, 2023	97.30	97.32	97.16	97.32	1,465	-0.18(-0.19%)
Dec 14, 2023	97.46	97.53	97.46	97.50	958	+0.55(+0.57%)
Dec 13, 2023	95.65	96.95	95.65	96.95	710	+1.35(+1.41%)
Dec 12, 2023	95.07	95.60	95.07	95.60	1,332	+0.30(+0.32%)
Dec 11, 2023	94.74	95.32	94.74	95.30	3,462	+0.35(+0.37%)
Dec 08, 2023	94.35	94.94	94.35	94.94	1,471	+0.40(+0.43%)
Dec 07, 2023	94.19	94.54	94.19	94.54	488	+0.69(+0.73%)
Dec 06, 2023	94.57	94.57	93.85	93.85	645	-0.27(-0.29%)
Dec 05, 2023	94.12	94.12	94.12	94.12	64	-0.18(-0.19%)
Dec 04, 2023	93.97	94.31	93.97	94.31	1,093	-0.34(-0.36%)
Dec 01, 2023	94.00	94.68	93.97	94.65	1,791	+0.66(+0.70%)
Nov 30, 2023	93.99	93.99	93.99	93.99	160	+0.20(+0.22%)
Nov 29, 2023	94.05	94.05	93.79	93.79	1,661	+0.05(+0.06%)
Nov 28, 2023	93.63	93.91	93.54	93.73	1,216	+0.07(+0.08%)
Nov 27, 2023	93.53	93.66	93.53	93.66	974	+0.01(+0.01%)
Nov 24, 2023	93.55	93.78	93.55	93.65	15,509	+0.00(+0.01%)
Nov 22, 2023	93.49	93.65	93.49	93.65	538	+0.29(+0.32%)
Nov 21, 2023	93.23	93.43	93.23	93.35	1,946	-0.16(-0.18%)
Nov 20, 2023	92.80	93.52	92.80	93.52	1,677	+0.60(+0.64%)
Nov 17, 2023	92.64	92.92	92.61	92.92	657	+0.42(+0.46%)
Nov 16, 2023	92.32	92.56	92.28	92.50	2,078	+0.17(+0.19%)
Nov 15, 2023	92.66	92.66	92.32	92.32	980	-0.03(-0.03%)
Nov 14, 2023	91.61	92.47	91.61	92.35	2,103	+1.90(+2.10%)
Nov 13, 2023	90.10	90.52	90.10	90.46	451	+0.31(+0.34%)
Nov 10, 2023	89.11	90.38	88.95	90.15	22,390	+0.96(+1.07%)
Nov 09, 2023	90.07	90.07	89.19	89.19	407	-0.59(-0.66%)
Nov 08, 2023	89.81	89.81	89.75	89.78	1,087	+0.15(+0.17%)
Nov 07, 2023	89.63	89.63	89.63	89.63	304	+0.12(+0.13%)
Nov 06, 2023	89.51	89.51	89.51	89.51	130	+0.01(+0.01%)
Nov 03, 2023	89.09	89.81	89.09	89.51	27,680	+0.96(+1.09%)
Nov 02, 2023	87.80	88.55	87.80	88.54	1,474	+1.67(+1.92%)
Nov 01, 2023	85.98	86.87	85.98	86.87	6,139	+1.41(+1.65%)
Oct 31, 2023	86.00	86.00	85.46	85.46	21,991	-0.22(-0.26%)
Oct 30, 2023	85.29	85.68	85.29	85.68	495	+1.14(+1.35%)
Oct 27, 2023	85.26	85.26	84.53	84.54	1,076	-0.63(-0.74%)
Oct 26, 2023	85.68	85.68	85.17	85.17	752	-0.77(-0.89%)
Oct 25, 2023	86.85	86.85	85.94	85.94	868	-1.18(-1.36%)
Oct 24, 2023	86.73	87.12	86.73	87.12	669	+0.62(+0.72%)
Oct 23, 2023	86.38	86.90	86.38	86.50	574	-0.13(-0.16%)
Oct 20, 2023	86.85	86.87	86.63	86.63	867	-0.99(-1.13%)
Oct 19, 2023	88.16	88.41	87.62	87.62	1,216	-0.88(-0.99%)
Oct 18, 2023	88.94	88.95	88.32	88.50	1,931	-1.14(-1.27%)
Oct 17, 2023	89.12	89.64	89.12	89.64	1,237	+0.13(+0.15%)
Oct 16, 2023	89.05	89.51	89.05	89.51	3,072	+0.97(+1.09%)
Oct 13, 2023	89.20	89.20	88.54	88.54	878	-0.54(-0.61%)
Oct 12, 2023	89.82	89.82	89.08	89.08	443	-0.65(-0.73%)
Oct 11, 2023	89.46	89.74	89.08	89.73	2,460	+0.40(+0.45%)
Oct 10, 2023	88.80	89.67	88.80	89.33	17,793	+0.66(+0.75%)
Oct 09, 2023	87.85	88.66	87.84	88.66	362	+0.31(+0.35%)
Oct 06, 2023	87.00	88.35	86.85	88.35	1,129	+1.11(+1.27%)
Oct 05, 2023	87.25	87.25	87.25	87.25	59	+0.05(+0.06%)
Oct 04, 2023	86.69	87.19	86.50	87.19	1,818	+0.70(+0.81%)
Oct 03, 2023	87.39	87.39	86.49	86.49	2,378	-1.18(-1.34%)
Oct 02, 2023	87.91	87.91	87.42	87.67	408	-0.42(-0.48%)
Sep 29, 2023	88.26	88.26	88.09	88.09	562	-0.19(-0.22%)
Sep 28, 2023	88.29	88.29	88.29	88.29	50	+0.49(+0.56%)
Sep 27, 2023	87.81	87.81	87.51	87.79	3,215	+0.21(+0.24%)
Sep 26, 2023	88.42	88.46	87.59	87.59	931	-1.28(-1.44%)
Sep 25, 2023	88.47	88.87	88.87	88.87	271	+0.07(+0.08%)
Sep 22, 2023	89.09	89.09	88.79	88.79	391	-0.15(-0.17%)
Sep 21, 2023	89.92	89.92	88.94	88.94	1,228	-1.54(-1.71%)
Sep 20, 2023	91.28	91.28	90.49	90.49	703	-0.55(-0.60%)
Sep 19, 2023	90.68	91.03	90.55	91.03	2,911	-0.14(-0.15%)
Sep 18, 2023	91.17	91.17	91.17	91.17	209	-0.13(-0.14%)
Sep 15, 2023	92.10	92.10	91.30	91.30	1,846	-0.84(-0.92%)
Sep 14, 2023	91.75	92.14	91.75	92.14	644	+0.85(+0.93%)
Sep 13, 2023	91.36	91.81	91.27	91.30	1,462	-0.01(-0.01%)
Sep 12, 2023	91.57	91.60	91.31	91.31	774	-0.42(-0.45%)
Sep 11, 2023	91.60	91.74	91.60	91.72	785	+0.66(+0.73%)
Sep 08, 2023	91.10	91.36	91.06	91.06	2,256	-0.05(-0.05%)
Sep 07, 2023	90.80	91.13	90.71	91.11	4,863	-0.09(-0.10%)
Sep 06, 2023	91.67	91.67	91.00	91.20	1,975	-0.66(-0.72%)
Sep 05, 2023	91.91	92.15	91.86	91.86	1,338	-0.54(-0.59%)
Sep 01, 2023	92.42	92.42	92.40	92.40	815	+0.07(+0.08%)
Aug 31, 2023	92.47	92.47	92.33	92.33	169	-0.15(-0.16%)
Aug 30, 2023	92.28	92.51	92.28	92.48	340	+0.31(+0.34%)
Aug 29, 2023	92.02	92.16	92.02	92.16	141	+1.31(+1.44%)
Aug 28, 2023	90.73	90.85	90.73	90.85	399	+0.65(+0.72%)
Aug 25, 2023	89.91	90.20	89.56	90.20	5,058	+0.54(+0.61%)
Aug 24, 2023	90.20	90.20	89.66	89.66	168	-1.10(-1.21%)
Aug 23, 2023	90.83	90.89	90.76	90.76	3,532	+0.89(+0.99%)
Aug 22, 2023	90.35	90.35	89.87	89.87	6,736	-0.23(-0.25%)
Aug 21, 2023	89.71	90.10	89.71	90.10	535	+0.59(+0.66%)
Aug 18, 2023	89.01	89.50	89.01	89.50	478	-0.12(-0.13%)
Aug 17, 2023	90.44	90.44	89.62	89.62	1,180	-0.66(-0.73%)
Aug 16, 2023	90.33	90.33	90.28	90.28	605	-0.66(-0.72%)
Aug 15, 2023	91.73	91.73	90.94	90.94	799	-1.00(-1.09%)
Aug 14, 2023	91.64	91.94	91.64	91.94	642	+0.29(+0.31%)
Aug 11, 2023	91.61	91.65	91.61	91.65	448	-0.32(-0.35%)
Aug 10, 2023	92.38	92.38	91.97	91.97	323	+0.11(+0.12%)
Aug 09, 2023	92.46	92.46	91.86	91.86	498	-0.33(-0.36%)
Aug 08, 2023	92.27	92.27	91.53	92.20	24,462	-0.50(-0.54%)
Aug 07, 2023	92.31	92.70	92.31	92.70	1,109	+0.78(+0.84%)
Aug 04, 2023	92.44	92.44	91.92	91.92	1,386	-0.44(-0.47%)
Aug 03, 2023	92.08	92.36	92.08	92.36	1,706	-0.17(-0.18%)
Aug 02, 2023	92.53	92.53	92.52	92.52	255	-1.46(-1.55%)
Aug 01, 2023	93.98	93.98	93.98	93.98	151	-0.32(-0.34%)
Jul 31, 2023	94.68	94.68	94.07	94.30	29,801	-0.00(-0.00%)
Jul 28, 2023	94.23	94.31	94.23	94.31	730	+0.88(+0.94%)
Jul 27, 2023	94.55	94.67	93.43	93.43	5,724	-0.46(-0.49%)
Jul 26, 2023	93.47	93.89	93.47	93.89	2,277	-0.09(-0.09%)
Jul 25, 2023	93.73	94.00	93.73	93.97	1,663	+0.25(+0.27%)
Jul 24, 2023	93.49	93.73	93.49	93.73	485	+0.14(+0.15%)
Jul 21, 2023	93.72	93.78	93.50	93.58	617	+0.19(+0.20%)
Jul 20, 2023	93.99	93.99	93.39	93.39	19,864	-0.70(-0.74%)
Jul 19, 2023	94.18	94.18	94.09	94.09	1,538	+0.19(+0.21%)
Jul 18, 2023	93.68	93.90	93.68	93.90	264	+0.61(+0.65%)
Jul 17, 2023	92.93	93.29	92.93	93.29	348	+0.33(+0.36%)
Jul 14, 2023	92.96	92.96	92.96	92.96	101	-0.24(-0.26%)
Jul 13, 2023	93.20	93.20	93.20	93.20	225	+1.07(+1.16%)
Jul 12, 2023	91.98	92.34	91.96	92.13	919	+0.99(+1.08%)
Jul 11, 2023	90.55	91.14	90.55	91.14	1,643	+0.79(+0.88%)
Jul 10, 2023	90.13	90.35	90.13	90.35	342	+0.18(+0.20%)
Jul 07, 2023	90.17	90.17	90.17	90.17	101	-0.03(-0.03%)
Jul 06, 2023	90.36	90.36	90.19	90.19	1,086	-1.04(-1.14%)
Jul 05, 2023	91.41	91.41	91.19	91.23	1,531	-0.41(-0.44%)
Jul 03, 2023	91.48	91.64	91.48	91.64	666	+0.07(+0.07%)
Jun 30, 2023	91.03	91.57	91.03	91.57	591	+1.22(+1.35%)
Jun 29, 2023	90.14	90.35	90.14	90.35	789	+0.28(+0.31%)
Jun 28, 2023	90.20	90.32	90.07	90.07	1,525	-0.13(-0.14%)
Jun 27, 2023	89.29	90.23	89.29	90.19	1,411	+0.95(+1.06%)
Jun 26, 2023	89.51	89.55	89.25	89.25	1,015	-0.17(-0.19%)
Jun 23, 2023	89.39	89.41	89.39	89.41	462	-0.74(-0.82%)
Jun 22, 2023	89.84	90.15	89.72	90.15	6,016	+0.05(+0.05%)
Jun 21, 2023	90.26	90.26	90.03	90.10	1,173	-0.41(-0.45%)
Jun 20, 2023	90.82	90.82	90.29	90.51	16,258	-0.43(-0.47%)
Jun 16, 2023	91.65	91.65	90.94	90.94	18,368	-0.31(-0.34%)

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.

Kokusai Ishares MSCI ETF (NY: TOK )

Historical Prices

Sections

Services

Follow Us