TOK - iShares MSCI Kokusai ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201964.8664.8764.5964.8464.842,700
Feb 21, 201964.5764.6564.2964.5364.531,800
Feb 20, 201964.8364.9864.6664.7664.762,900
Feb 19, 201964.1164.7064.1164.7064.7010,600
Feb 15, 201964.0564.3263.8264.3264.322,600
Feb 14, 201963.6163.8063.5463.6463.641,300
Feb 13, 201963.7563.9863.6463.7063.704,000
Feb 12, 201963.3563.6963.3463.6963.691,600
Feb 11, 201963.0163.0162.8962.8962.89700
Feb 08, 201962.5862.9062.4562.9062.904,000
Feb 07, 201963.1263.1262.5162.7062.7014,000
Feb 06, 201963.3163.7263.3163.5963.591,100
Feb 05, 201963.6763.9863.5263.9763.978,800
Feb 04, 201962.9863.4562.9263.4563.453,900
Feb 01, 201962.9363.2062.9062.9862.982,900
Jan 31, 201962.5263.0262.5263.0263.021,300
Jan 30, 201962.3362.5562.2462.5562.551,200
Jan 29, 201961.7162.3061.6562.3062.3014,700
Jan 28, 201961.4061.7161.4061.7061.704,300
Jan 25, 201961.8462.0561.5662.0562.054,700
Jan 24, 201961.4861.5561.3561.5561.55800
Jan 23, 201961.1361.4261.1361.4261.42300
Jan 22, 201961.5461.5461.0161.1161.11400
Jan 18, 201961.8162.0861.6262.0862.08500
Jan 17, 201960.9161.3660.9161.3661.361,000
Jan 16, 201960.9560.9560.9460.9560.951,600
Jan 15, 201960.8360.8460.8360.8460.84300
Jan 14, 201960.4560.6360.3760.3860.381,300
Jan 11, 201960.6360.6860.3460.6860.681,700
Jan 10, 201960.2960.8060.2860.7560.755,600
Jan 09, 201960.6160.6160.2360.5360.531,900
Jan 08, 201960.2460.2459.7560.0960.091,900
Jan 07, 201959.2859.5659.2859.5659.561,500
Jan 04, 201957.9259.2757.9259.1659.162,200
Jan 03, 201958.3858.3857.3457.3457.341,000
Jan 02, 201957.5958.7757.5958.7758.7725,900
Dec 31, 201858.0658.1058.0658.1058.10500
Dec 28, 201858.1258.1257.8257.9457.941,400
Dec 27, 201856.9157.8056.4957.8057.803,200
Dec 26, 201855.8557.1155.1657.1157.119,100
Dec 24, 201856.6656.6655.4455.4455.444,800
Dec 21, 201856.7256.8956.4756.4756.471,000
Dec 20, 201858.4058.4057.3057.3057.308,200
Dec 19, 201859.0959.5858.3258.4958.494,500
Dec 18, 201859.4759.4759.1059.2059.2011,700
Dec 18, 20180.634 Dividend
Dec 17, 201860.4460.4759.6659.8059.176,600
Dec 14, 201860.7360.7360.6460.6460.00200
Dec 13, 201862.1362.1361.6161.6160.96100
Dec 12, 201861.9762.5561.7462.1161.458,000
Dec 11, 201861.9061.9860.1061.6961.0439,600
Dec 10, 201861.0761.0761.0761.0760.42400
Dec 07, 201862.3662.3661.2461.2460.593,800
Dec 06, 201861.6361.6761.6361.6761.02700
Dec 04, 201864.3364.3363.6863.6863.00500
Dec 03, 201864.8365.0064.7864.7864.094,900
Nov 30, 201863.2663.9063.2663.4362.76600
Nov 29, 201863.9063.9063.9063.9063.22100
Nov 28, 201862.6063.9062.6063.9063.227,300
Nov 27, 201861.9662.3961.7262.3361.672,400
Nov 26, 201861.9762.9761.9262.9762.309,700
Nov 23, 201861.5061.5061.4961.4960.84800
Nov 21, 201862.2362.2462.2362.2461.58400
Nov 20, 201861.6661.7461.5661.7461.0910,000
Nov 19, 201863.2663.2662.2062.4461.7831,100
Nov 16, 201863.1363.4263.0063.4262.75500
Nov 15, 201862.5563.6762.5563.6762.9912,700
Nov 14, 201863.5564.2062.8662.8662.1916,400
Nov 13, 201863.1863.4462.8463.4462.7711,400
Nov 12, 201864.2864.2864.2864.2863.60100
Nov 09, 201864.3564.3564.2864.2863.60800
Nov 08, 201864.6164.6164.6164.6163.93300
Nov 07, 201864.6065.0064.6065.0064.31700
Nov 06, 201863.6963.6963.6163.6162.94400
Nov 05, 201863.6263.6263.3463.3462.676,100
Nov 02, 201864.0564.0563.8463.8463.16600
Nov 01, 201863.2163.3063.1763.3062.632,500
Oct 31, 201863.1563.2062.9062.9062.236,300
Oct 30, 201861.9662.5661.4462.5661.9031,100
Oct 29, 201862.3762.3861.0061.2660.612,400
Oct 26, 201861.7562.1461.1562.1461.485,700
Oct 25, 201862.1162.9662.1162.8962.2213,400
Oct 24, 201863.1763.3661.9362.0061.343,200
Oct 23, 201862.9363.6362.3263.6362.9616,400
Oct 22, 201864.1264.1664.0864.1363.454,600
Oct 19, 201864.2564.6164.1964.1963.511,500
Oct 18, 201864.8564.8564.2364.3263.649,800
Oct 17, 201865.0965.2864.8865.1964.503,200
Oct 16, 201864.5465.1664.5465.1664.472,000
Oct 15, 201864.1964.3264.0164.0163.331,900
Oct 12, 201864.4264.7963.9264.4663.786,900
Oct 11, 201864.4764.7363.7164.1963.5124,800
Oct 10, 201866.3666.3664.6464.6463.951,200
Oct 09, 201866.3866.5866.3866.5865.871,000
Oct 08, 201866.5166.6766.4966.6765.963,200
Oct 05, 201867.0367.1667.0067.1666.458,300
Oct 04, 201867.7167.7167.2867.2866.572,700
Oct 03, 201868.1668.4067.8967.9867.261,000
Oct 02, 201867.6968.0467.6768.0467.326,800
Oct 01, 201868.0368.2067.9267.9667.243,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...