TOK - iShares MSCI Kokusai ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201968.9468.9468.9468.9468.94-
Sep 19, 201969.3269.3269.2069.2069.20200
Sep 18, 201968.9869.0868.7469.0869.08400
Sep 17, 201968.7469.1568.7469.1569.15500
Sep 16, 201969.0769.0768.8168.8168.812,000
Sep 13, 201969.2569.2569.1769.1769.17200
Sep 12, 201969.0769.2568.9969.2569.25700
Sep 11, 201968.8068.9268.8068.9268.92600
Sep 10, 201968.1268.4268.1268.4268.421,000
Sep 09, 201968.7768.7768.3568.5168.512,600
Sep 06, 201968.5068.6068.4768.4768.471,400
Sep 05, 201968.1568.4168.1568.4168.411,000
Sep 04, 201967.3667.6067.3567.6067.601,100
Sep 03, 201966.6666.8366.4666.8066.808,400
Aug 30, 201967.1167.4167.0667.4167.412,400
Aug 29, 201967.0567.0567.0467.0467.042,500
Aug 28, 201966.0166.3266.0166.3266.32400
Aug 27, 201966.0766.0766.0766.0766.071,700
Aug 26, 201966.0466.1365.7266.1366.139,000
Aug 23, 201965.5265.5565.5065.5065.501,600
Aug 22, 201967.1367.1367.1367.1367.13100
Aug 21, 201967.3667.3667.1767.1767.17400
Aug 20, 201966.8067.0466.7166.7166.711,600
Aug 19, 201966.8967.2266.6266.6266.622,900
Aug 16, 201966.1266.4265.9266.2666.269,300
Aug 15, 201965.4566.1365.4566.1366.1314,100
Aug 14, 201966.3866.3865.3965.4765.47700
Aug 13, 201966.0567.3066.0567.3067.303,200
Aug 12, 201966.9666.9666.1666.2866.281,600
Aug 09, 201967.5567.5566.9667.1767.172,600
Aug 08, 201966.5767.2966.3067.2967.293,200
Aug 07, 201965.8666.4065.4266.4066.402,100
Aug 06, 201966.8466.8465.8366.5966.5927,400
Aug 05, 201966.5066.5065.1365.8465.8414,200
Aug 02, 201967.3767.4066.8367.1267.125,900
Aug 01, 201968.3968.9168.0468.0468.0419,700
Jul 31, 201968.4268.9768.3768.9768.9753,300
Jul 30, 201968.8368.8968.8368.8968.89900
Jul 29, 201969.1669.1969.1669.1969.191,100
Jul 26, 201968.9469.5068.9469.2669.261,700
Jul 25, 201969.2069.5068.8168.8168.815,400
Jul 24, 201968.7969.1968.7969.1969.19900
Jul 23, 201968.8269.0368.8269.0369.03700
Jul 22, 201968.7068.7068.6068.6368.63500
Jul 19, 201969.0569.0568.5168.5168.511,600
Jul 18, 201968.7368.8268.7368.8268.82700
Jul 17, 201968.7568.7568.7568.7568.75300
Jul 16, 201968.9369.3068.9369.0069.003,600
Jul 15, 201969.0869.0869.0669.0669.06400
Jul 12, 201968.8069.0568.7869.0569.051,900
Jul 11, 201968.8268.8268.8268.8268.82200
Jul 10, 201969.0169.0168.6668.7568.752,200
Jul 09, 201968.0468.4468.0468.4068.401,500
Jul 08, 201968.4568.5568.3268.4268.422,100
Jul 05, 201968.7669.0068.3368.9668.965,400
Jul 03, 201968.6269.0268.6269.0269.023,300
Jul 02, 201968.5368.6468.4068.5668.563,900
Jul 01, 201968.8168.8168.0068.5068.5011,600
Jun 28, 201967.5867.7667.5867.7667.761,300
Jun 27, 201967.2967.5067.2967.5067.50900
Jun 26, 201967.2367.2367.2367.2367.23100
Jun 25, 201967.8467.8467.2967.3167.312,400
Jun 24, 201967.8567.8667.8467.8467.84800
Jun 21, 201967.7767.9467.7767.9167.91800
Jun 20, 201968.0568.0568.0168.0168.01700
Jun 19, 201967.0567.4667.0567.4467.442,100
Jun 18, 201966.9067.0766.9067.0567.05400
Jun 17, 201966.4266.4266.3166.3166.31400
Jun 17, 20190.87 Dividend
Jun 14, 201967.2767.2767.2067.2066.33400
Jun 13, 201967.3467.3467.2967.2966.42400
Jun 12, 201967.2167.2167.0567.0566.181,000
Jun 11, 201967.3867.4367.3867.4366.56200
Jun 10, 201967.4567.4967.3667.3666.49800
Jun 07, 201966.5267.2066.5266.9266.053,700
Jun 06, 201966.1966.3966.1966.3965.53500
Jun 05, 201965.7865.9065.7265.8865.034,800
Jun 04, 201964.7065.6964.7065.6964.8442,200
Jun 03, 201964.6264.7064.2064.4163.585,500
May 31, 201964.5164.5164.5164.5163.67200
May 30, 201965.0165.3565.0165.2064.362,000
May 29, 201965.2065.2764.9265.0164.172,800
May 28, 201966.2466.2465.4565.6564.8017,400
May 24, 201966.2166.6266.0766.0765.213,500
May 23, 201965.8466.6165.6766.6165.754,700
May 22, 201966.4967.0266.4966.5865.721,000
May 21, 201966.9467.3866.9467.3866.5110,700
May 20, 201966.3666.5066.2466.2465.381,400
May 17, 201966.8266.8266.6066.6065.74400
May 16, 201966.5467.0466.5466.9166.041,300
May 15, 201966.3066.7366.3066.6765.812,700
May 14, 201965.8966.5365.8966.2965.433,100
May 13, 201965.9565.9565.1765.1764.332,900
May 10, 201966.4366.9966.4366.9966.12900
May 09, 201966.2866.7266.0666.7065.843,500
May 08, 201966.5267.4666.5167.4666.597,700
May 07, 201967.1767.3567.0067.0066.1325,600
May 06, 201966.9767.8266.9767.8266.94700
May 03, 201968.1068.3968.1068.3967.50600
May 02, 201967.7467.7467.5367.5366.66300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...