TOK - iShares MSCI Kokusai ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201859.4759.4759.1059.2059.2011,700
Dec 17, 201860.4460.4759.6659.8059.806,600
Dec 14, 201860.7360.7360.6460.6460.64200
Dec 13, 201862.1362.1361.6161.6161.61100
Dec 12, 201861.9762.5561.7462.1162.118,000
Dec 11, 201861.9061.9860.1061.6961.6939,600
Dec 10, 201861.0761.0761.0761.0761.07400
Dec 07, 201862.3662.3661.2461.2461.243,800
Dec 06, 201861.6361.6761.6361.6761.67700
Dec 04, 201864.3364.3363.6863.6863.68500
Dec 03, 201864.8365.0064.7864.7864.784,900
Nov 30, 201863.2663.9063.2663.4363.43600
Nov 29, 201863.9063.9063.9063.9063.90100
Nov 28, 201862.6063.9062.6063.9063.907,300
Nov 27, 201861.9662.3961.7262.3362.332,400
Nov 26, 201861.9762.9761.9262.9762.979,700
Nov 23, 201861.5061.5061.4961.4961.49800
Nov 21, 201862.2362.2462.2362.2462.24400
Nov 20, 201861.6661.7461.5661.7461.7410,000
Nov 19, 201863.2663.2662.2062.4462.4431,100
Nov 16, 201863.1363.4263.0063.4263.42500
Nov 15, 201862.5563.6762.5563.6763.6712,700
Nov 14, 201863.5564.2062.8662.8662.8616,400
Nov 13, 201863.1863.4462.8463.4463.4411,400
Nov 12, 201864.2864.2864.2864.2864.28100
Nov 09, 201864.3564.3564.2864.2864.28800
Nov 08, 201864.6164.6164.6164.6164.61300
Nov 07, 201864.6065.0064.6065.0065.00700
Nov 06, 201863.6963.6963.6163.6163.61400
Nov 05, 201863.6263.6263.3463.3463.346,100
Nov 02, 201864.0564.0563.8463.8463.84600
Nov 01, 201863.2163.3063.1763.3063.302,500
Oct 31, 201863.1563.2062.9062.9062.906,300
Oct 30, 201861.9662.5661.4462.5662.5631,100
Oct 29, 201862.3762.3861.0061.2661.262,400
Oct 26, 201861.7562.1461.1562.1462.145,700
Oct 25, 201862.1162.9662.1162.8962.8913,400
Oct 24, 201863.1763.3661.9362.0062.003,200
Oct 23, 201862.9363.6362.3263.6363.6316,400
Oct 22, 201864.1264.1664.0864.1364.134,600
Oct 19, 201864.2564.6164.1964.1964.191,500
Oct 18, 201864.8564.8564.2364.3264.329,800
Oct 17, 201865.0965.2864.8865.1965.193,200
Oct 16, 201864.5465.1664.5465.1665.162,000
Oct 15, 201864.1964.3264.0164.0164.011,900
Oct 12, 201864.4264.7963.9264.4664.466,900
Oct 11, 201864.4764.7363.7164.1964.1924,800
Oct 10, 201866.3666.3664.6464.6464.641,200
Oct 09, 201866.3866.5866.3866.5866.581,000
Oct 08, 201866.5166.6766.4966.6766.673,200
Oct 05, 201867.0367.1667.0067.1667.168,300
Oct 04, 201867.7167.7167.2867.2867.282,700
Oct 03, 201868.1668.4067.8967.9867.981,000
Oct 02, 201867.6968.0467.6768.0468.046,800
Oct 01, 201868.0368.2067.9267.9667.963,400
Sep 28, 201867.7667.7767.7067.7067.70900
Sep 27, 201868.0468.2968.0468.2968.293,700
Sep 26, 201868.0668.5067.9268.5068.506,700
Sep 25, 201868.2768.4668.1268.1268.122,000
Sep 24, 201868.1368.4368.1368.1868.183,600
Sep 21, 201868.5668.5668.4068.4368.43800
Sep 20, 201868.0568.6867.9868.6868.686,100
Sep 19, 201867.5267.7867.5267.7367.734,200
Sep 18, 201867.4167.8467.3667.8467.849,700
Sep 17, 201867.3867.3867.2267.2267.221,700
Sep 14, 201867.4667.4667.3267.4467.445,400
Sep 13, 201867.2567.5267.1967.4567.455,700
Sep 12, 201866.9767.0266.9467.0267.021,400
Sep 11, 201866.6666.9366.4166.9366.938,100
Sep 10, 201866.7666.8966.7666.8966.8911,800
Sep 07, 201866.4566.5366.4366.5366.532,700
Sep 06, 201866.7366.7466.7266.7466.744,100
Sep 05, 201866.9866.9866.9866.9866.981,100
Sep 04, 201867.1367.1366.9766.9766.972,300
Aug 31, 201867.4567.8067.4567.5867.581,000
Aug 30, 201867.8468.0067.8468.0068.001,100
Aug 29, 201867.9268.2267.9268.1968.192,800
Aug 28, 201868.2368.2368.2368.2368.23200
Aug 27, 201866.7966.7966.7966.7966.79-
Aug 24, 201866.7966.7966.7966.7966.79-
Aug 23, 201866.9466.9466.7966.7966.79800
Aug 22, 201867.0467.0467.0467.0467.04200
Aug 21, 201867.0067.0367.0067.0267.021,100
Aug 20, 201866.8766.9466.6966.8166.811,100
Aug 17, 201866.5466.5466.5466.5466.54500
Aug 16, 201865.9766.3165.9766.0066.003,600
Aug 15, 201865.7665.7665.7665.7665.76200
Aug 14, 201866.3566.3666.2666.2666.261,200
Aug 13, 201866.5366.5366.2366.2366.236,700
Aug 10, 201866.4666.4666.1566.1566.151,900
Aug 09, 201867.1467.1567.1467.1567.15300
Aug 08, 201867.0167.0167.0167.0167.01700
Aug 07, 201867.1667.1767.1667.1767.17900
Aug 06, 201866.6366.9366.5866.8066.80700
Aug 03, 201866.5766.5766.5766.5766.57-
Aug 02, 201866.5266.7366.2466.5766.577,700
Aug 01, 201866.5366.5366.5366.5366.53-
Jul 31, 201866.7366.8866.5366.5366.532,600
Jul 30, 201866.7866.7866.1966.1966.191,100
Jul 27, 201867.0067.0066.2666.6066.603,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...