TOK - iShares MSCI Kokusai ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201864.851764.851764.851764.851764.8517238
Oct 17, 201865.090065.280064.880065.190065.19003,200
Oct 16, 201864.540065.160064.540065.160065.16002,000
Oct 15, 201864.190064.320064.010064.010064.01001,900
Oct 12, 201864.420064.790063.920064.460064.46006,900
Oct 11, 201864.470064.730063.710064.190064.190024,800
Oct 10, 201866.360066.360064.640064.640064.64001,200
Oct 09, 201866.380066.580066.380066.580066.58001,000
Oct 08, 201866.510066.670066.490066.670066.67003,200
Oct 05, 201867.030067.160067.000067.160067.16008,300
Oct 04, 201867.710067.710067.280067.280067.28002,700
Oct 03, 201868.160068.400067.890067.980067.98001,000
Oct 02, 201867.690068.040067.670068.040068.04006,800
Oct 01, 201868.030068.200067.920067.960067.96003,400
Sep 28, 201867.760067.770067.700067.700067.7000900
Sep 27, 201868.040068.290068.040068.290068.29003,700
Sep 26, 201868.060068.500067.920068.500068.50006,700
Sep 25, 201868.270068.460068.120068.120068.12002,000
Sep 24, 201868.130068.430068.130068.180068.18003,600
Sep 21, 201868.560068.560068.400068.430068.4300800
Sep 20, 201868.050068.680067.980068.680068.68006,100
Sep 19, 201867.520067.780067.520067.730067.73004,200
Sep 18, 201867.410067.840067.360067.840067.84009,700
Sep 17, 201867.380067.380067.220067.220067.22001,700
Sep 14, 201867.460067.460067.320067.440067.44005,400
Sep 13, 201867.250067.520067.190067.450067.45005,700
Sep 12, 201866.970067.020066.940067.020067.02001,400
Sep 11, 201866.660066.930066.410066.930066.93008,100
Sep 10, 201866.760066.890066.760066.890066.890011,800
Sep 07, 201866.450066.530066.430066.530066.53002,700
Sep 06, 201866.730066.740066.720066.740066.74004,100
Sep 05, 201866.980066.980066.980066.980066.98001,100
Sep 04, 201867.130067.130066.970066.970066.97002,300
Aug 31, 201867.450067.800067.450067.580067.58001,000
Aug 30, 201867.840068.000067.840068.000068.00001,100
Aug 29, 201867.920068.220067.920068.190068.19002,800
Aug 28, 201868.230068.230068.230068.230068.2300200
Aug 27, 201866.790066.790066.790066.790066.7900-
Aug 24, 201866.790066.790066.790066.790066.7900-
Aug 23, 201866.940066.940066.790066.790066.7900800
Aug 22, 201867.040067.040067.040067.040067.0400200
Aug 21, 201867.000067.030067.000067.020067.02001,100
Aug 20, 201866.870066.940066.690066.810066.81001,100
Aug 17, 201866.540066.540066.540066.540066.5400500
Aug 16, 201865.970066.310065.970066.000066.00003,600
Aug 15, 201865.760065.760065.760065.760065.7600200
Aug 14, 201866.350066.360066.260066.260066.26001,200
Aug 13, 201866.530066.530066.230066.230066.23006,700
Aug 10, 201866.460066.460066.150066.150066.15001,900
Aug 09, 201867.140067.150067.140067.150067.1500300
Aug 08, 201867.010067.010067.010067.010067.0100700
Aug 07, 201867.160067.170067.160067.170067.1700900
Aug 06, 201866.630066.930066.580066.800066.8000700
Aug 03, 201866.570066.570066.570066.570066.5700-
Aug 02, 201866.520066.730066.240066.570066.57007,700
Aug 01, 201866.530066.530066.530066.530066.5300-
Jul 31, 201866.730066.880066.530066.530066.53002,600
Jul 30, 201866.780066.780066.190066.190066.19001,100
Jul 27, 201867.000067.000066.260066.600066.60003,200
Jul 26, 201866.810066.860066.750066.750066.75001,100
Jul 25, 201866.790067.060066.420066.990066.99002,800
Jul 24, 201866.570066.570066.400066.440066.44001,000
Jul 23, 201866.140066.250066.000066.250066.25003,200
Jul 20, 201866.440066.440066.280066.280066.28007,500
Jul 19, 201866.020066.280066.020066.280066.2800600
Jul 18, 201866.190066.330066.190066.330066.3300700
Jul 17, 201865.950066.070065.940066.070066.07002,700
Jul 16, 201866.050066.070066.050066.070066.07001,100
Jul 13, 201866.000066.050066.000066.050066.05001,300
Jul 12, 201865.770066.000065.770066.000066.0000500
Jul 11, 201865.690065.850065.510065.510065.51006,200
Jul 10, 201865.980066.040065.980066.040066.0400600
Jul 09, 201865.750065.840065.680065.840065.84002,100
Jul 06, 201864.910065.270064.910065.210065.2100900
Jul 05, 201864.720064.860064.610064.860064.86001,100
Jul 03, 201864.710064.760064.150064.150064.15005,800
Jul 02, 201864.000064.290064.000064.290064.29002,600
Jun 29, 201864.800064.800064.420064.420064.4200700
Jun 28, 201864.020064.140064.010064.110064.1100800
Jun 27, 201864.080064.080064.000064.000064.00003,000
Jun 26, 201864.470064.490064.350064.350064.3500500
Jun 25, 201864.860064.860064.070064.070064.07001,200
Jun 22, 201865.520065.520065.010065.010065.0100700
Jun 21, 201865.380065.380065.100065.100065.1000400
Jun 20, 201865.190065.190065.190065.190065.1900-
Jun 19, 201864.960065.320064.960065.190065.19007,000
Jun 19, 20180.958 Dividend
Jun 18, 201866.300066.500065.850066.500065.54204,700
Jun 15, 201866.690066.690066.690066.690065.7293300
Jun 14, 201866.960066.960066.930066.940065.97571,500
Jun 13, 201867.000067.000066.830066.830065.8672900
Jun 12, 201867.020067.100066.800067.100066.13345,800
Jun 11, 201867.030067.140066.970067.060066.093910,400
Jun 08, 201866.670066.800066.660066.800065.8377900
Jun 07, 201866.840066.840066.840066.840065.8771400
Jun 06, 201866.290066.290066.200066.200065.24631,100
Jun 05, 201866.190066.190066.190066.190065.2365400
Jun 04, 201866.250066.250066.070066.190065.2365900
Jun 01, 201865.760065.760065.710065.710064.76341,100
May 31, 201865.210065.210065.210065.210064.2706-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...