iShares MSCI Kokusai ETF (TOK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:37PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 109.80 | 111.25 | 109.72 | 110.81 | 110.81 | 678,800 |
| 25 Jul 2024 | 109.28 | 110.37 | 109.16 | 109.16 | 109.16 | 8,900 |
| 24 Jul 2024 | 110.94 | 110.94 | 109.51 | 109.51 | 109.51 | 900 |
| 23 Jul 2024 | 111.89 | 111.89 | 111.76 | 111.76 | 111.76 | 600 |
| 22 Jul 2024 | 111.68 | 112.11 | 111.68 | 112.11 | 112.11 | 900 |
| 19 Jul 2024 | 111.37 | 111.37 | 110.84 | 110.84 | 110.84 | 700 |
| 18 Jul 2024 | 112.76 | 112.76 | 111.32 | 111.62 | 111.62 | 5,700 |
| 17 Jul 2024 | 112.91 | 112.91 | 112.56 | 112.56 | 112.56 | 1,700 |
| 16 Jul 2024 | 113.26 | 113.95 | 113.26 | 113.95 | 113.95 | 3,200 |
| 15 Jul 2024 | 113.53 | 113.78 | 113.20 | 113.20 | 113.20 | 500 |
| 12 Jul 2024 | 112.70 | 113.23 | 112.70 | 113.23 | 113.23 | 700 |
| 11 Jul 2024 | 113.08 | 113.35 | 112.50 | 112.50 | 112.50 | 1,500 |
| 10 Jul 2024 | 112.09 | 113.00 | 112.09 | 113.00 | 113.00 | 3,300 |
| 09 Jul 2024 | 111.88 | 112.00 | 111.80 | 111.80 | 111.80 | 600 |
| 08 Jul 2024 | 111.99 | 112.00 | 111.70 | 111.70 | 111.70 | 4,100 |
| 05 Jul 2024 | 111.44 | 111.93 | 111.44 | 111.93 | 111.93 | 1,100 |
| 03 Jul 2024 | 110.63 | 111.34 | 110.63 | 111.34 | 111.34 | 1,500 |
| 02 Jul 2024 | 109.65 | 110.51 | 109.65 | 110.51 | 110.51 | 1,500 |
| 01 Jul 2024 | 110.13 | 110.13 | 110.12 | 110.12 | 110.12 | 200 |
| 28 Jun 2024 | 110.39 | 110.50 | 109.84 | 109.84 | 109.84 | 3,100 |
| 27 Jun 2024 | 110.03 | 110.11 | 109.98 | 110.08 | 110.08 | 1,700 |
| 26 Jun 2024 | 109.64 | 110.09 | 109.55 | 110.09 | 110.09 | 1,400 |
| 25 Jun 2024 | 109.83 | 110.11 | 109.83 | 110.11 | 110.11 | 200 |
| 24 Jun 2024 | 110.20 | 110.65 | 109.91 | 109.91 | 109.91 | 11,300 |
| 21 Jun 2024 | 109.79 | 109.94 | 109.71 | 109.74 | 109.74 | 4,300 |
| 20 Jun 2024 | 110.34 | 110.43 | 110.00 | 110.11 | 110.11 | 800 |
| 18 Jun 2024 | 109.91 | 110.25 | 109.91 | 110.25 | 110.25 | 1,300 |
| 17 Jun 2024 | 108.95 | 110.09 | 108.95 | 109.92 | 109.92 | 1,800 |
| 14 Jun 2024 | 108.81 | 109.07 | 108.80 | 109.07 | 109.07 | 1,000 |
| 13 Jun 2024 | 109.13 | 109.48 | 108.90 | 109.48 | 109.48 | 2,900 |
| 12 Jun 2024 | 109.63 | 110.12 | 109.33 | 109.53 | 109.53 | 25,700 |
| 11 Jun 2024 | 108.15 | 108.56 | 108.09 | 108.51 | 108.51 | 8,400 |
| 11 Jun 2024 | 0.93 Dividend | |||||
| 10 Jun 2024 | 109.08 | 109.62 | 109.08 | 109.62 | 108.69 | 1,400 |
| 07 Jun 2024 | 109.59 | 109.80 | 109.38 | 109.46 | 108.53 | 2,400 |
| 06 Jun 2024 | 109.75 | 109.88 | 109.57 | 109.88 | 108.95 | 1,700 |
| 05 Jun 2024 | 109.77 | 109.77 | 109.77 | 109.77 | 108.84 | 200 |
| 04 Jun 2024 | 108.39 | 108.65 | 108.19 | 108.65 | 107.73 | 11,500 |
| 03 Jun 2024 | 108.66 | 108.66 | 108.31 | 108.42 | 107.50 | 800 |
| 31 May 2024 | 107.61 | 108.34 | 107.08 | 108.34 | 107.42 | 1,500 |
| 30 May 2024 | 107.96 | 107.96 | 107.60 | 107.60 | 106.69 | 300 |
| 29 May 2024 | 107.86 | 108.12 | 107.84 | 107.84 | 106.93 | 1,600 |
| 28 May 2024 | 108.84 | 109.01 | 108.83 | 108.83 | 107.91 | 1,100 |
| 24 May 2024 | 108.47 | 108.88 | 108.47 | 108.88 | 107.96 | 1,000 |
| 23 May 2024 | 109.50 | 109.50 | 108.15 | 108.15 | 107.23 | 1,200 |
| 22 May 2024 | 109.25 | 109.25 | 108.65 | 108.85 | 107.93 | 1,800 |
| 21 May 2024 | 108.97 | 109.45 | 108.97 | 109.41 | 108.48 | 1,300 |
| 20 May 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 108.27 | 100 |
| 17 May 2024 | 109.04 | 109.14 | 109.03 | 109.03 | 108.11 | 3,900 |
| 16 May 2024 | 109.34 | 109.34 | 109.07 | 109.07 | 108.14 | 2,800 |
| 15 May 2024 | 108.42 | 109.23 | 108.42 | 109.23 | 108.30 | 1,600 |
| 14 May 2024 | 107.91 | 107.95 | 107.91 | 107.91 | 106.99 | 3,700 |
| 13 May 2024 | 107.72 | 107.72 | 107.40 | 107.40 | 106.49 | 800 |
| 10 May 2024 | 107.43 | 107.43 | 107.34 | 107.34 | 106.43 | 600 |
| 09 May 2024 | 107.00 | 107.19 | 106.74 | 107.15 | 106.24 | 5,800 |
| 08 May 2024 | 106.30 | 106.43 | 106.30 | 106.38 | 105.48 | 19,100 |
| 07 May 2024 | 106.43 | 106.62 | 106.21 | 106.31 | 105.41 | 145,500 |
| 06 May 2024 | 105.70 | 106.17 | 105.70 | 106.17 | 105.27 | 400 |
| 03 May 2024 | 105.12 | 105.23 | 105.12 | 105.23 | 104.34 | 1,200 |
| 02 May 2024 | 103.74 | 103.98 | 103.10 | 103.98 | 103.10 | 1,000 |
| 01 May 2024 | 103.10 | 103.65 | 103.10 | 103.11 | 102.24 | 700 |
| 30 Apr 2024 | 104.47 | 104.60 | 103.44 | 103.44 | 102.56 | 1,200 |
| 29 Apr 2024 | 104.88 | 105.00 | 104.87 | 104.91 | 104.02 | 700 |
| 26 Apr 2024 | 104.15 | 104.71 | 104.15 | 104.71 | 103.82 | 600 |
| 25 Apr 2024 | 102.89 | 103.99 | 102.89 | 103.66 | 102.78 | 1,000 |
| 24 Apr 2024 | 104.26 | 104.26 | 103.96 | 104.13 | 103.25 | 2,400 |
| 23 Apr 2024 | 103.30 | 104.18 | 103.30 | 104.18 | 103.30 | 600 |
| 22 Apr 2024 | 102.28 | 103.27 | 102.18 | 102.86 | 101.99 | 2,500 |
| 19 Apr 2024 | 102.38 | 102.38 | 101.89 | 101.89 | 101.03 | 700 |
| 18 Apr 2024 | 103.24 | 103.34 | 102.55 | 102.55 | 101.68 | 1,100 |
| 17 Apr 2024 | 103.69 | 103.69 | 102.70 | 102.86 | 101.99 | 600 |
| 16 Apr 2024 | 103.12 | 103.49 | 103.12 | 103.15 | 102.27 | 2,100 |
| 15 Apr 2024 | 105.03 | 105.09 | 103.55 | 103.55 | 102.67 | 1,500 |
| 12 Apr 2024 | 105.21 | 105.63 | 104.52 | 104.52 | 103.63 | 900 |
| 11 Apr 2024 | 105.79 | 106.21 | 105.47 | 106.21 | 105.31 | 1,900 |
| 10 Apr 2024 | 105.49 | 105.83 | 105.21 | 105.66 | 104.76 | 3,100 |
| 09 Apr 2024 | 106.92 | 106.92 | 106.25 | 106.51 | 105.61 | 1,500 |
| 08 Apr 2024 | 106.64 | 106.74 | 106.55 | 106.55 | 105.65 | 3,900 |
| 05 Apr 2024 | 105.61 | 106.49 | 105.61 | 106.47 | 105.57 | 4,100 |
| 04 Apr 2024 | 107.48 | 107.48 | 105.63 | 105.63 | 104.73 | 400 |
| 03 Apr 2024 | 106.17 | 106.96 | 106.17 | 106.66 | 105.76 | 1,200 |
| 02 Apr 2024 | 106.36 | 106.42 | 106.17 | 106.42 | 105.52 | 1,200 |
| 01 Apr 2024 | 107.41 | 107.41 | 107.19 | 107.20 | 106.29 | 400 |
| 28 Mar 2024 | 107.31 | 107.54 | 107.31 | 107.47 | 106.56 | 800 |
| 27 Mar 2024 | 107.05 | 107.32 | 107.05 | 107.32 | 106.41 | 200 |
| 26 Mar 2024 | 106.99 | 106.99 | 106.43 | 106.43 | 105.53 | 6,500 |
| 25 Mar 2024 | 106.71 | 106.93 | 106.69 | 106.77 | 105.86 | 1,300 |
| 22 Mar 2024 | 107.18 | 107.18 | 107.06 | 107.06 | 106.15 | 300 |
| 21 Mar 2024 | 107.32 | 107.51 | 107.25 | 107.25 | 106.34 | 1,000 |
| 20 Mar 2024 | 106.49 | 106.90 | 106.49 | 106.90 | 105.99 | 1,100 |
| 19 Mar 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.02 | 300 |
| 18 Mar 2024 | 105.64 | 105.82 | 105.43 | 105.43 | 104.54 | 1,500 |
| 15 Mar 2024 | 105.21 | 105.21 | 105.05 | 105.05 | 104.16 | 900 |
| 14 Mar 2024 | 105.78 | 105.78 | 105.61 | 105.61 | 104.71 | 800 |
| 13 Mar 2024 | 106.09 | 106.14 | 106.09 | 106.14 | 105.24 | 600 |
| 12 Mar 2024 | 105.38 | 106.20 | 105.38 | 106.20 | 105.30 | 1,000 |
| 11 Mar 2024 | 104.96 | 105.10 | 104.57 | 105.10 | 104.21 | 800 |
| 08 Mar 2024 | 106.11 | 106.11 | 105.23 | 105.23 | 104.34 | 1,400 |
| 07 Mar 2024 | 105.20 | 105.85 | 105.20 | 105.85 | 104.95 | 1,300 |
| 06 Mar 2024 | 104.52 | 104.83 | 104.42 | 104.57 | 103.68 | 2,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.