Kokusai Ishares MSCI ETF (NY: TOK )

117.60 -0.62 (-0.52%)

Streaming Delayed Price Updated: 9:30 AM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	119.04	119.14	118.22	118.22	7,597	-0.81(-0.68%)
Nov 13, 2024	119.21	119.45	118.86	119.03	52,366	+0.08(+0.07%)
Nov 12, 2024	118.65	118.95	118.65	118.95	423	-0.63(-0.53%)
Nov 11, 2024	119.71	119.71	119.49	119.58	1,373	+0.15(+0.13%)
Nov 08, 2024	119.15	119.43	119.15	119.43	1,850	+0.06(+0.05%)
Nov 07, 2024	118.78	119.56	118.78	119.37	7,524	+1.38(+1.17%)
Nov 06, 2024	118.19	118.49	117.50	117.99	1,458	+1.60(+1.37%)
Nov 05, 2024	115.50	116.42	115.50	116.39	2,753	+0.68(+0.59%)
Nov 04, 2024	115.41	115.71	114.98	115.71	20,899	+0.49(+0.43%)
Nov 01, 2024	115.29	115.29	115.22	115.22	1,074	+0.25(+0.22%)
Oct 31, 2024	116.26	116.26	114.97	114.97	2,069	-1.72(-1.47%)
Oct 30, 2024	116.78	116.99	116.69	116.69	931	-0.53(-0.45%)
Oct 29, 2024	116.97	117.22	116.95	117.22	9,524	-0.00(-0.00%)
Oct 28, 2024	116.95	117.22	116.95	117.22	467	+0.52(+0.44%)
Oct 25, 2024	117.29	117.29	116.70	116.70	537	-0.24(-0.20%)
Oct 24, 2024	117.01	117.01	116.75	116.94	4,144	+0.41(+0.35%)
Oct 23, 2024	117.03	117.05	115.97	116.53	645,346	-0.79(-0.67%)
Oct 22, 2024	117.20	117.39	117.07	117.32	9,689	-0.17(-0.15%)
Oct 21, 2024	117.92	117.96	117.18	117.49	1,190	-0.52(-0.44%)
Oct 18, 2024	117.99	118.01	117.81	118.01	1,539	+0.61(+0.52%)
Oct 17, 2024	118.13	118.13	117.36	117.39	5,773	-0.09(-0.07%)
Oct 16, 2024	117.09	117.50	116.88	117.48	35,976	+0.68(+0.58%)
Oct 15, 2024	117.95	117.99	116.69	116.81	4,221	-1.18(-1.00%)
Oct 14, 2024	117.33	117.98	117.33	117.98	1,968	+0.86(+0.73%)
Oct 11, 2024	116.41	117.13	116.41	117.13	5,986	+0.75(+0.64%)
Oct 10, 2024	116.42	116.42	116.02	116.38	2,772	-0.20(-0.17%)
Oct 09, 2024	115.92	116.58	115.92	116.58	2,803	+0.69(+0.60%)
Oct 08, 2024	115.53	115.88	115.53	115.88	3,828	+0.77(+0.67%)
Oct 07, 2024	115.92	115.92	114.98	115.11	5,650	-0.86(-0.74%)
Oct 04, 2024	115.89	116.00	115.42	115.97	3,463	+0.86(+0.75%)
Oct 03, 2024	115.36	115.41	115.02	115.11	2,778	-0.50(-0.43%)
Oct 02, 2024	115.55	115.79	115.25	115.61	2,565	+0.01(+0.01%)
Oct 01, 2024	116.66	116.66	115.55	115.61	3,200	-0.93(-0.80%)
Sep 30, 2024	116.16	116.54	116.03	116.54	2,942	+0.06(+0.05%)
Sep 27, 2024	116.94	116.94	116.41	116.48	2,568	-0.13(-0.11%)
Sep 26, 2024	116.92	116.92	116.47	116.62	2,791	+0.88(+0.76%)
Sep 25, 2024	116.29	116.29	115.67	115.74	6,599	-0.26(-0.23%)
Sep 24, 2024	115.86	116.13	115.56	116.00	3,361	+0.34(+0.29%)
Sep 23, 2024	115.56	115.66	115.50	115.66	1,884	+0.36(+0.31%)
Sep 20, 2024	114.96	115.37	114.96	115.30	11,206	-0.41(-0.35%)
Sep 19, 2024	115.91	115.97	115.41	115.71	4,099	+1.86(+1.63%)
Sep 18, 2024	114.41	114.46	113.85	113.85	2,852	-0.24(-0.21%)
Sep 17, 2024	114.76	114.76	113.96	114.09	2,048	-0.17(-0.15%)
Sep 16, 2024	114.04	114.26	113.64	114.26	1,664	+0.42(+0.37%)
Sep 13, 2024	113.59	113.93	113.59	113.84	2,532	+0.68(+0.60%)
Sep 12, 2024	112.60	113.16	112.50	113.16	2,365	+0.80(+0.71%)
Sep 11, 2024	111.45	112.36	111.29	112.36	1,992	+1.06(+0.95%)
Sep 10, 2024	111.36	111.36	110.40	111.30	2,369	+0.32(+0.29%)
Sep 09, 2024	110.88	111.27	110.85	110.98	3,058	+1.15(+1.05%)
Sep 06, 2024	111.99	111.99	109.78	109.84	4,308	-1.89(-1.70%)
Sep 05, 2024	112.09	112.36	111.44	111.73	5,024	-0.28(-0.25%)
Sep 04, 2024	112.03	112.23	111.82	112.01	2,985	-0.16(-0.14%)

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.