TOK - iShares MSCI Kokusai ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202061.3561.6161.3561.4761.471,394
Apr 08, 202059.5160.5459.3060.4460.443,900
Apr 07, 202060.2760.7159.0559.0859.087,800
Apr 06, 202057.0258.8157.0258.8058.804,700
Apr 03, 202055.8655.8654.9755.0555.052,800
Apr 02, 202054.4256.1354.4256.1356.132,100
Apr 01, 202055.6756.3054.9854.9854.986,600
Mar 31, 202057.3958.2657.3957.3957.393,700
Mar 30, 202056.6758.0656.6758.0558.055,200
Mar 27, 202055.9057.2155.6556.3456.348,100
Mar 26, 202055.8558.2655.8558.2658.264,700
Mar 25, 202054.6556.9553.4955.0855.0816,500
Mar 24, 202052.6153.8152.2053.8153.8111,000
Mar 23, 202050.6150.6149.0649.7949.7911,600
Mar 20, 202053.5353.5750.9150.9150.913,400
Mar 19, 202051.3453.3151.1552.6252.6214,200
Mar 18, 202051.3853.3349.6651.0151.0143,000
Mar 17, 202053.4455.4752.3554.6954.6919,800
Mar 16, 202053.2054.8852.3352.3552.3510,700
Mar 13, 202058.2259.1555.5459.1159.11270,400
Mar 12, 202060.0060.0055.0055.1555.1517,500
Mar 11, 202062.7362.7660.4361.0661.067,800
Mar 10, 202063.8264.1061.4264.0364.03167,700
Mar 09, 202062.4463.6961.7861.9861.9813,400
Mar 06, 202066.0367.0965.5467.0767.0710,900
Mar 05, 202068.4069.1868.2568.2568.253,100
Mar 04, 202069.3170.1768.5970.1770.176,500
Mar 03, 202069.6570.1867.5068.3068.307,700
Mar 02, 202067.4069.7166.9769.7169.7124,500
Feb 28, 202065.6566.9764.8666.9766.9716,500
Feb 27, 202069.1669.7167.9067.9067.909,000
Feb 26, 202070.8171.3870.3570.6970.6932,900
Feb 25, 202072.6172.9970.0770.6270.6227,200
Feb 24, 202072.8673.3072.5072.6872.684,000
Feb 21, 202075.2375.2475.2275.2275.221,000
Feb 20, 202075.8575.9475.1275.6375.636,000
Feb 19, 202075.6876.2075.6875.9675.968,400
Feb 18, 202075.9176.1975.3975.9575.9518,700
Feb 14, 202076.1476.2375.8376.2376.232,500
Feb 13, 202075.7676.3675.7076.1776.176,000
Feb 12, 202076.2676.4376.0776.3976.3910,100
Feb 11, 202076.0876.2275.9875.9875.981,400
Feb 10, 202074.9575.6274.9575.6275.621,900
Feb 07, 202075.5675.5675.0075.1075.102,700
Feb 06, 202075.7175.8075.7175.8075.80700
Feb 05, 202075.3075.5374.8975.2775.277,100
Feb 04, 202074.7975.0574.3474.5774.5714,400
Feb 03, 202073.5974.1073.5974.1074.1029,500
Jan 31, 202074.2474.2473.1973.1973.19600
Jan 30, 202074.0274.2773.6874.2774.275,600
Jan 29, 202074.3774.6174.2574.6174.6117,300
Jan 28, 202073.7774.1873.5774.1474.142,900
Jan 27, 202073.1673.6173.1673.6173.617,400
Jan 24, 202075.6575.6574.6974.7974.791,000
Jan 23, 202075.0675.1674.7175.1675.166,100
Jan 22, 202075.5675.8675.4375.4675.465,000
Jan 21, 202075.1775.7375.1775.7375.73158,700
Jan 17, 202075.4075.6575.4075.6575.652,200
Jan 16, 202075.2275.4275.2275.4275.42200
Jan 15, 202075.0575.0574.8574.8574.85800
Jan 14, 202074.5874.9874.5874.7574.751,700
Jan 13, 202074.5274.7074.4974.7074.701,700
Jan 10, 202074.4274.5074.2774.2774.27400
Jan 09, 202074.5474.5474.4874.4874.48200
Jan 08, 202073.9074.5073.9074.2774.271,300
Jan 07, 202074.0274.0273.9373.9373.93400
Jan 06, 202073.5474.0073.3274.0074.0018,300
Jan 03, 202073.7773.9573.7773.9173.911,000
Jan 02, 202074.3974.5074.3774.4274.422,800
Dec 31, 201973.6474.0173.6173.8773.877,600
Dec 30, 201973.8873.8973.7073.7073.704,000
Dec 27, 201974.2974.2974.0174.0174.01300
Dec 26, 201973.3774.1273.3774.1274.124,400
Dec 24, 201973.3473.4372.8373.1173.119,300
Dec 23, 201973.7473.7773.4473.5873.581,200
Dec 20, 201973.2373.6173.2373.4973.494,100
Dec 19, 201972.9173.1772.9173.1773.17500
Dec 18, 201973.2273.2273.0073.0073.001,100
Dec 17, 201973.1473.4472.9573.4473.44800
Dec 16, 201972.8073.3672.8073.1073.101,600
Dec 16, 20190.699 Dividend
Dec 13, 201972.8773.2672.8773.1772.472,500
Dec 12, 201972.1673.0372.1673.0372.331,000
Dec 11, 201972.2272.5172.2272.5171.8218,000
Dec 10, 201971.9072.1871.9072.1871.49400
Dec 09, 201972.1372.2872.1072.1371.44900
Dec 06, 201971.9072.6671.9072.5171.823,400
Dec 05, 201971.7171.7971.6571.7971.10700
Dec 04, 201971.8771.8771.8771.8771.18100
Dec 03, 201971.2971.5470.9071.5470.866,100
Dec 02, 201972.5272.5271.7872.1371.4435,200
Nov 29, 201972.6472.6472.4872.4871.791,300
Nov 27, 201972.4472.6472.4472.6471.95300
Nov 26, 201972.0272.7472.0272.5371.846,000
Nov 25, 201971.9172.4371.9172.3271.6310,000
Nov 22, 201971.5371.8171.5371.8171.126,400
Nov 21, 201971.7071.8171.6471.7871.092,200
Nov 20, 201971.9171.9971.5871.8071.112,700
Nov 19, 201971.9772.1771.7772.1171.423,900
Nov 18, 201971.6972.1671.6972.0771.384,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...