U.S. Markets closed

iShares MSCI Kokusai (TOK)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
59.88+0.05 (+0.09%)
At close: 11:52AM EDT
People also watch
SCJRXIEXIIFSMACWI
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201759.8059.8859.8059.8859.881,500
Jun 22, 201759.8359.8359.8359.8359.83500
Jun 21, 201759.6960.0059.6959.8959.893,600
Jun 20, 201760.0960.0959.7159.7259.7221,500
Jun 20, 20170.932 Dividend
Jun 19, 201760.8261.2560.8261.1260.1940,400
Jun 16, 201760.5460.6160.5060.6059.6825,700
Jun 15, 201760.1960.5460.1960.5459.622,351,700
Jun 14, 201761.0161.0260.5660.8059.8722,000
Jun 13, 201760.7260.9060.7260.8459.918,100
Jun 12, 201760.5760.5760.2660.5259.6022,200
Jun 09, 201760.9860.9860.5160.5559.6342,400
Jun 08, 201760.7360.8160.6260.6859.755,000
Jun 07, 201760.7160.7760.6160.6859.756,000
Jun 06, 201760.5960.8860.5960.6059.688,000
Jun 05, 201760.8760.9860.8760.9360.002,600
Jun 02, 201760.7861.0260.7761.0060.077,000
Jun 01, 201760.3660.6860.1860.6859.759,500
May 31, 201760.3560.4160.0060.4159.4915,200
May 30, 201760.2060.4060.2060.3559.436,800
May 26, 201760.2760.4560.2460.3359.414,300
May 25, 201760.2860.4460.2460.3559.4310,600
May 24, 201760.0060.1860.0060.1859.2654,100
May 23, 201760.0060.2460.0060.1759.259,600
May 22, 201759.9060.1159.9060.0659.144,600
May 19, 201759.5659.9159.5659.8858.9710,800
May 18, 201759.1259.3359.0859.3358.435,500
May 17, 201759.6459.6459.1259.2258.328,400
May 16, 201760.1060.2959.9860.1259.207,900
May 15, 201759.7059.9459.7059.9259.015,200
May 12, 201759.2559.6059.2559.5558.645,600
May 11, 201759.4859.7059.2959.5758.667,100
May 10, 201759.4659.7459.2659.6158.708,900
May 09, 201759.5659.7459.4659.4658.552,344,200
May 08, 201759.7459.7459.4559.4858.577,100
May 05, 201759.3659.9359.2559.9359.027,200
May 04, 201759.2659.2659.2659.2658.36-
May 03, 201759.2659.2659.2659.2658.36200
May 02, 201759.2459.5959.2459.2758.372,100
May 01, 201759.0759.2059.0659.1558.252,300
Apr 28, 201759.3659.3659.2059.2058.30400
Apr 27, 201759.3859.3859.0159.3058.405,900
Apr 26, 201759.2559.2559.1459.2058.301,000
Apr 25, 201759.2159.2659.1159.1158.218,300
Apr 24, 201758.1958.8958.1958.7657.865,600
Apr 21, 201758.0758.4757.8457.8456.9619,200
Apr 20, 201757.9358.0857.8358.0757.184,400
Apr 19, 201757.9058.0357.4957.5556.6727,500
Apr 18, 201757.7557.9157.7557.9057.022,600
Apr 17, 201757.5357.7757.5357.7556.872,600
Apr 13, 201757.5057.5557.5057.5056.62600
Apr 12, 201758.0458.0457.7557.7556.873,000
Apr 11, 201757.8158.0457.8158.0457.1560,300
Apr 10, 201758.0558.0557.8758.0457.154,900
Apr 07, 201757.9357.9357.8957.8957.01800
Apr 06, 201758.1358.1358.1358.1357.24-
Apr 05, 201758.0858.3358.0858.1357.242,800
Apr 04, 201757.9258.0857.9258.0857.194,700
Apr 03, 201758.3458.3457.9157.9257.043,900
Mar 31, 201758.2958.2958.1858.2357.344,000
Mar 30, 201758.0058.3458.0058.2557.364,600
Mar 29, 201758.0058.0257.9858.0157.132,900
Mar 28, 201757.5958.1257.5958.1157.222,200
Mar 27, 201757.5657.7557.5157.7556.872,600
Mar 24, 201757.5257.8557.5257.7156.833,500
Mar 23, 201757.6557.8857.5957.6156.733,000
Mar 22, 201757.3357.6957.3357.6956.815,700
Mar 21, 201758.2758.2757.5057.5356.6533,200
Mar 20, 201758.3158.3158.0858.0857.191,400
Mar 17, 201758.3158.3158.2858.2857.39700
Mar 16, 201758.3558.5158.2258.3157.427,200
Mar 15, 201757.8457.9657.8457.9557.0733,100
Mar 14, 201757.6157.6157.5557.5756.692,400
Mar 13, 201757.6657.8757.6557.8056.9242,700
Mar 10, 201757.4557.7257.4257.5856.7010,500
Mar 09, 201757.4757.4757.3357.3356.46400
Mar 08, 201757.7257.7257.3857.4356.558,100
Mar 07, 201757.6157.6357.6057.6156.731,400
Mar 06, 201757.9057.9157.5657.5656.688,800
Mar 03, 201758.0358.0357.7257.8156.934,300
Mar 02, 201758.0658.0657.7057.7056.824,300
Mar 01, 201757.6058.1157.6058.1057.218,000
Feb 28, 201757.2057.4557.2057.3456.473,600
Feb 27, 201757.3857.5057.3857.5056.62700
Feb 24, 201756.9757.2956.9757.2956.423,300
Feb 23, 201757.4557.6557.3057.4956.6116,100
Feb 22, 201757.1557.4757.1557.4756.591,500
Feb 21, 201757.0557.5057.0557.5056.624,000
Feb 17, 201757.1757.1757.1757.1756.30400
Feb 16, 201757.2157.3157.1757.3156.444,000
Feb 15, 201756.6057.1456.6057.1256.2510,200
Feb 14, 201756.9556.9556.9356.9356.06800
Feb 13, 201756.3956.9756.3956.9356.068,900
Feb 10, 201756.4756.5956.1656.5855.7213,300
Feb 09, 201756.3156.4756.1656.4755.614,600
Feb 08, 201756.0056.0556.0056.0455.191,200
Feb 07, 201756.1056.1356.0056.0655.213,100
Feb 06, 201756.2656.4655.9155.9555.10121,000
Feb 03, 201756.4156.4556.3956.3955.532,700
Feb 02, 201755.9956.2455.9956.0355.186,300
*Close price adjusted for dividends and splits.
Loading more data...