TOK - iShares MSCI Kokusai ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201967.0567.0567.0567.0567.05473
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
May 01, 201968.1168.1167.7867.7866.90600
Apr 30, 201967.8968.2367.8968.2367.35600
Apr 29, 201968.1268.2367.7768.2267.342,600
Apr 26, 201967.5167.9967.5167.9967.111,200
Apr 25, 201967.7967.7967.7967.7966.91100
Apr 24, 201967.9667.9667.8967.8967.01400
Apr 23, 201967.7167.9367.7167.9067.029,100
Apr 22, 201967.5567.6367.4667.6366.752,500
Apr 18, 201967.4967.6567.4167.6566.771,000
Apr 17, 201967.8867.8867.4667.4666.591,900
Apr 16, 201967.6867.7967.6467.6466.761,000
Apr 15, 201967.4567.5267.4567.5266.65300
Apr 12, 201967.7167.7167.5267.5766.702,100
Apr 11, 201967.1867.1867.1867.1866.31100
Apr 10, 201967.0967.1766.9967.1766.301,200
Apr 09, 201967.0567.0566.4966.9366.062,300
Apr 08, 201967.1567.3666.9467.3666.491,600
Apr 05, 201967.0567.2465.2267.2466.371,100
Apr 04, 201967.0867.0866.8467.0066.13600
Apr 03, 201967.2167.2166.9766.9766.103,600
Apr 02, 201966.8366.8366.5366.8165.954,600
Apr 01, 201966.3466.6566.3466.6565.79800
Mar 29, 201965.6665.9065.6165.9065.054,300
Mar 28, 201965.6165.6165.2565.4264.572,400
Mar 27, 201965.8065.8065.2865.5064.6519,900
Mar 26, 201965.3765.6865.0665.5464.6912,200
Mar 25, 201965.1465.4465.0165.0464.201,700
Mar 22, 201966.0166.5465.1065.4764.6210,800
Mar 21, 201965.7766.3865.7766.3865.52700
Mar 20, 201966.0466.2765.6465.9565.101,700
Mar 19, 201966.2766.5165.9066.0565.197,200
Mar 18, 201965.8066.0065.8065.8765.0215,300
Mar 15, 201965.7665.7965.6765.7564.902,100
Mar 14, 201965.4665.4865.4665.4864.631,000
Mar 13, 201965.0865.4565.0865.4564.601,700
Mar 12, 201964.9064.9064.9064.9064.06100
Mar 11, 201964.4164.7864.4164.7863.94500
Mar 08, 201963.6864.1563.4364.1563.3216,800
Mar 07, 201964.3564.3864.1064.1063.271,600
Mar 06, 201964.9364.9364.6964.7363.891,900
Mar 05, 201964.9565.1064.8164.9164.079,500
Mar 04, 201965.6265.9964.9765.0164.173,300
Mar 01, 201965.3065.4065.0365.3264.472,800
Feb 28, 201964.8564.8764.8464.8664.02500
Feb 27, 201965.0765.0864.9165.0264.181,800
Feb 26, 201965.0465.1365.0465.1364.29300
Feb 25, 201965.1065.1464.9565.1064.264,100
Feb 22, 201964.8664.8764.5964.8464.002,700
Feb 21, 201964.5764.6564.2964.5363.691,800
Feb 20, 201964.8364.9864.6664.7663.922,900
Feb 19, 201964.1164.7064.1164.7063.8610,600
Feb 15, 201964.0564.3263.8264.3263.492,600
Feb 14, 201963.6163.8063.5463.6462.821,300
Feb 13, 201963.7563.9863.6463.7062.884,000
Feb 12, 201963.3563.6963.3463.6962.871,600
Feb 11, 201963.0163.0162.8962.8962.08700
Feb 08, 201962.5862.9062.4562.9062.094,000
Feb 07, 201963.1263.1262.5162.7061.8914,000
Feb 06, 201963.3163.7263.3163.5962.771,100
Feb 05, 201963.6763.9863.5263.9763.148,800
Feb 04, 201962.9863.4562.9263.4562.633,900
Feb 01, 201962.9363.2062.9062.9862.162,900
Jan 31, 201962.5263.0262.5263.0262.201,300
Jan 30, 201962.3362.5562.2462.5561.741,200
Jan 29, 201961.7162.3061.6562.3061.4914,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...