New Zealand markets close in 5 hours 33 minutes

iShares MSCI Kokusai ETF (TOK)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.92+0.85 (+0.78%)
At close: 02:50PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 2024108.95110.09108.96109.92109.921,776
14 Jun 2024108.81109.07108.80109.07109.071,000
13 Jun 2024109.13109.48108.90109.48109.482,900
12 Jun 2024109.63110.12109.33109.53109.5325,700
11 Jun 2024108.15108.56108.09108.51108.518,400
11 Jun 20240.93 Dividend
10 Jun 2024109.08109.62109.08109.62108.691,400
07 Jun 2024109.59109.80109.38109.46108.532,400
06 Jun 2024109.75109.88109.57109.88108.951,700
05 Jun 2024109.77109.77109.77109.77108.84200
04 Jun 2024108.39108.65108.19108.65107.7311,500
03 Jun 2024108.66108.66108.31108.42107.50800
31 May 2024107.61108.34107.08108.34107.421,500
30 May 2024107.96107.96107.60107.60106.69300
29 May 2024107.86108.12107.84107.84106.931,600
28 May 2024108.84109.01108.83108.83107.911,100
24 May 2024108.47108.88108.47108.88107.961,000
23 May 2024109.50109.50108.15108.15107.231,200
22 May 2024109.25109.25108.65108.85107.931,800
21 May 2024108.97109.45108.97109.41108.481,300
20 May 2024109.20109.20109.20109.20108.27100
17 May 2024109.04109.14109.03109.03108.113,900
16 May 2024109.34109.34109.07109.07108.142,800
15 May 2024108.42109.23108.42109.23108.301,600
14 May 2024107.91107.95107.91107.91106.993,700
13 May 2024107.72107.72107.40107.40106.49800
10 May 2024107.43107.43107.34107.34106.43600
09 May 2024107.00107.19106.74107.15106.245,800
08 May 2024106.30106.43106.30106.38105.4819,100
07 May 2024106.43106.62106.21106.31105.41145,500
06 May 2024105.70106.17105.70106.17105.27400
03 May 2024105.12105.23105.12105.23104.341,200
02 May 2024103.74103.98103.10103.98103.101,000
01 May 2024103.10103.65103.10103.11102.24700
30 Apr 2024104.47104.60103.44103.44102.561,200
29 Apr 2024104.88105.00104.87104.91104.02700
26 Apr 2024104.15104.71104.15104.71103.82600
25 Apr 2024102.89103.99102.89103.66102.781,000
24 Apr 2024104.26104.26103.96104.13103.252,400
23 Apr 2024103.30104.18103.30104.18103.30600
22 Apr 2024102.28103.27102.18102.86101.992,500
19 Apr 2024102.38102.38101.89101.89101.03700
18 Apr 2024103.24103.34102.55102.55101.681,100
17 Apr 2024103.69103.69102.70102.86101.99600
16 Apr 2024103.12103.49103.12103.15102.272,100
15 Apr 2024105.03105.09103.55103.55102.671,500
12 Apr 2024105.21105.63104.52104.52103.63900
11 Apr 2024105.79106.21105.47106.21105.311,900
10 Apr 2024105.49105.83105.21105.66104.763,100
09 Apr 2024106.92106.92106.25106.51105.611,500
08 Apr 2024106.64106.74106.55106.55105.653,900
05 Apr 2024105.61106.49105.61106.47105.574,100
04 Apr 2024107.48107.48105.63105.63104.73400
03 Apr 2024106.17106.96106.17106.66105.761,200
02 Apr 2024106.36106.42106.17106.42105.521,200
01 Apr 2024107.41107.41107.19107.20106.29400
28 Mar 2024107.31107.54107.31107.47106.56800
27 Mar 2024107.05107.32107.05107.32106.41200
26 Mar 2024106.99106.99106.43106.43105.536,500
25 Mar 2024106.71106.93106.69106.77105.861,300
22 Mar 2024107.18107.18107.06107.06106.15300
21 Mar 2024107.32107.51107.25107.25106.341,000
20 Mar 2024106.49106.90106.49106.90105.991,100
19 Mar 2024105.92105.92105.92105.92105.02300
18 Mar 2024105.64105.82105.43105.43104.541,500
15 Mar 2024105.21105.21105.05105.05104.16900
14 Mar 2024105.78105.78105.61105.61104.71800
13 Mar 2024106.09106.14106.09106.14105.24600
12 Mar 2024105.38106.20105.38106.20105.301,000
11 Mar 2024104.96105.10104.57105.10104.21800
08 Mar 2024106.11106.11105.23105.23104.341,400
07 Mar 2024105.20105.85105.20105.85104.951,300
06 Mar 2024104.52104.83104.42104.57103.682,100
05 Mar 2024104.50104.50103.82103.82102.946,300
04 Mar 2024104.94105.01104.79104.79103.901,700
01 Mar 2024104.08104.92104.08104.92104.03800
29 Feb 2024103.93104.15103.86104.15103.27500
28 Feb 2024103.50103.57103.49103.57102.69300
27 Feb 2024103.77103.92103.77103.92103.04300
26 Feb 2024104.18104.18103.82103.82102.94800
23 Feb 2024104.12104.23103.98104.13103.255,300
22 Feb 2024103.13104.00103.13103.90103.024,000
21 Feb 2024101.99101.99101.99101.99101.12100
20 Feb 2024102.38102.38101.88101.95101.092,600
16 Feb 2024102.34102.44102.34102.44101.57300
15 Feb 2024102.10102.72102.10102.72101.85500
14 Feb 2024101.41101.94101.41101.94101.08600
13 Feb 2024101.17101.39100.31100.8299.9615,000
12 Feb 2024102.34102.79102.34102.46101.591,000
09 Feb 2024102.47102.47102.47102.47101.60400
08 Feb 2024101.88101.89101.88101.89101.03200
07 Feb 2024101.51101.90101.51101.84100.98600
06 Feb 2024101.25101.25101.25101.25100.39300
05 Feb 2024101.06101.11101.02101.02100.166,200
02 Feb 2024100.49101.45100.49101.38100.521,500
01 Feb 202499.69101.1599.69101.15100.2921,100
31 Jan 2024100.83100.8399.6699.6698.811,100
30 Jan 2024101.00101.00100.98100.98100.121,900
29 Jan 2024100.19100.95100.19100.95100.091,000
26 Jan 2024100.30100.30100.30100.3099.45200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...