Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI Kokusai ETF (TOK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
79.73+0.58 (+0.73%)
At close: 03:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202278.9179.7378.7879.7379.735,600
Jun 30, 202279.0079.1579.0079.1579.15100
Jun 29, 202279.9780.0579.9780.0580.05900
Jun 28, 202280.2580.2580.2580.2580.25100
Jun 27, 202281.5081.5081.5081.5081.50200
Jun 24, 202280.2481.6780.2481.6781.671,800
Jun 23, 202279.1479.3078.9479.3079.301,000
Jun 22, 202279.5779.5778.8978.9078.90400
Jun 21, 202278.5179.1678.5179.0979.092,400
Jun 17, 202277.2177.5176.9077.2077.201,800
Jun 16, 202277.9077.9077.0177.1377.131,800
Jun 15, 202279.2179.7079.2179.7079.701,300
Jun 14, 202279.1179.1277.9978.5578.5525,400
Jun 13, 202279.8880.0978.9378.9378.932,400
Jun 10, 202282.9182.9181.7582.2482.248,200
Jun 09, 202286.0386.0384.4384.4384.43500
Jun 08, 202288.4588.4588.4588.4588.45300
Jun 07, 202288.1189.5588.0089.5589.552,300
Jun 06, 202289.5589.8088.8988.8988.894,900
Jun 03, 202288.9788.9788.5688.5688.561,100
Jun 02, 202288.2589.8188.2589.8189.811,700
Jun 01, 202288.5088.5088.1788.1788.17400
May 31, 202289.2589.2988.5288.5288.5228,000
May 27, 202289.2989.2989.2989.2989.29300
May 26, 202287.4687.4687.4687.4687.46100
May 25, 202285.9185.9185.9185.9185.91100
May 24, 202284.3085.1884.3085.1885.18300
May 23, 202284.9485.8784.9485.8585.85700
May 20, 202285.0085.0084.3384.3384.33500
May 19, 202283.8484.2683.8484.2684.26900
May 18, 202284.2984.2984.2984.2984.29100
May 17, 202287.1287.4987.1287.4987.49400
May 16, 202285.6985.7385.5085.7385.73600
May 13, 202284.8286.0484.8285.8585.85500
May 12, 202282.5183.9982.5183.9983.9921,200
May 11, 202285.0085.8683.6783.7183.712,900
May 10, 202286.0386.0384.4384.9884.982,600
May 09, 202286.3186.3184.8184.8184.811,000
May 06, 202287.7787.9086.7987.4287.4216,900
May 05, 202288.5188.5188.3488.3488.34400
May 04, 202288.7791.6388.7791.6391.63300
May 03, 202289.3689.3689.3689.3689.36100
May 02, 202288.3888.8487.6488.8488.84600
Apr 29, 202288.4688.4688.4688.4688.46200
Apr 28, 202289.9091.1789.9091.1791.17700
Apr 27, 202289.2990.0489.2489.2489.24800
Apr 26, 202291.1291.1289.1989.1989.191,300
Apr 25, 202290.7991.6090.1491.6091.601,000
Apr 22, 202293.2593.2591.2991.2991.291,200
Apr 21, 202296.0896.2993.7293.7293.721,200
Apr 20, 202295.6795.7295.3195.3195.314,400
Apr 19, 202294.0095.2194.0095.0995.095,800
Apr 18, 202293.8493.8493.8493.8493.84300
Apr 14, 202294.1394.1394.1394.1394.13100
Apr 13, 202295.0895.0895.0895.0895.08100
Apr 12, 202295.0795.1093.8493.8593.854,600
Apr 11, 202295.2895.2894.1594.2194.2115,300
Apr 08, 202295.7796.2895.7795.7795.773,400
Apr 07, 202295.4996.0195.0096.0196.015,100
Apr 06, 202295.7395.7395.7395.7395.73300
Apr 05, 202297.0697.0696.6596.6596.65400
Apr 04, 202297.0897.7597.0897.7497.742,500
Apr 01, 202297.0997.0996.6597.0897.082,600
Mar 31, 202297.9998.0696.8996.8996.891,700
Mar 30, 202298.0698.0698.0698.0698.06400
Mar 29, 202298.2898.8297.9198.6198.617,300
Mar 28, 202296.6097.2096.5697.2097.206,900
Mar 25, 202296.5096.7296.5096.7296.72700
Mar 24, 202295.6896.4195.4196.4196.411,900
Mar 23, 202295.7595.8695.3595.3595.351,600
Mar 22, 202296.1796.5196.1796.5196.51200
Mar 21, 202295.5195.5194.8695.1795.1718,500
Mar 18, 202294.0195.6294.0195.6295.62300
Mar 17, 202292.9394.3692.9394.3694.36900
Mar 16, 202291.9993.2391.9993.2393.23400
Mar 15, 202289.7190.9189.7190.9190.91500
Mar 14, 202290.0890.4789.3689.3689.36800
Mar 11, 202291.4691.4689.8389.8389.83400
Mar 10, 202290.6990.8790.6990.8790.875,600
Mar 09, 202290.4591.3590.4591.3191.311,400
Mar 08, 202289.0889.3188.4788.7688.766,800
Mar 07, 202291.4591.4589.0189.0189.01600
Mar 04, 202291.5791.5890.9691.5891.581,500
Mar 03, 202293.9393.9392.8992.8992.894,700
Mar 02, 202292.7193.9492.7093.9493.947,900
Mar 01, 202293.5493.5492.2392.2392.23300
Feb 28, 202293.0093.8292.8293.8293.825,900
Feb 25, 202292.9694.5892.4494.5894.5814,400
Feb 24, 202288.5892.5188.5892.5192.5174,800
Feb 23, 202293.6093.6091.2791.2791.271,700
Feb 22, 202293.0093.3992.7192.8492.843,800
Feb 18, 202294.6294.6293.7893.9293.92900
Feb 17, 202295.8495.8494.6994.6994.69700
Feb 16, 202296.1596.6496.1596.6496.64200
Feb 15, 202296.4496.4496.4496.4496.44200
Feb 14, 202295.0495.2794.4394.9894.9819,000
Feb 11, 202295.4495.4495.4495.4495.44200
Feb 10, 202297.3398.4097.1397.1397.13600
Feb 09, 202298.1898.4998.1898.4998.49300
Feb 08, 202296.9397.2096.9397.2097.20300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement