New Zealand markets closed

iShares MSCI Kokusai ETF (TOK)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
104.71+1.05 (+1.01%)
At close: 09:30AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024104.15104.71104.15104.71104.71600
25 Apr 2024102.89103.99102.89103.66103.661,000
24 Apr 2024104.26104.26103.96104.13104.132,400
23 Apr 2024103.30104.18103.30104.18104.18600
22 Apr 2024102.28103.27102.18102.86102.862,500
19 Apr 2024102.38102.38101.89101.89101.89700
18 Apr 2024103.24103.34102.55102.55102.551,100
17 Apr 2024103.69103.69102.70102.86102.86600
16 Apr 2024103.12103.49103.12103.15103.152,100
15 Apr 2024105.03105.09103.55103.55103.551,500
12 Apr 2024105.21105.63104.52104.52104.52900
11 Apr 2024105.79106.21105.47106.21106.211,900
10 Apr 2024105.49105.83105.21105.66105.663,100
09 Apr 2024106.92106.92106.25106.51106.511,500
08 Apr 2024106.64106.74106.55106.55106.553,900
05 Apr 2024105.61106.49105.61106.47106.474,100
04 Apr 2024107.48107.48105.63105.63105.63400
03 Apr 2024106.17106.96106.17106.66106.661,200
02 Apr 2024106.36106.42106.17106.42106.421,200
01 Apr 2024107.41107.41107.19107.20107.20400
28 Mar 2024107.31107.54107.31107.47107.47800
27 Mar 2024107.05107.32107.05107.32107.32200
26 Mar 2024106.99106.99106.43106.43106.436,500
25 Mar 2024106.71106.93106.69106.77106.771,300
22 Mar 2024107.18107.18107.06107.06107.06300
21 Mar 2024107.32107.51107.25107.25107.251,000
20 Mar 2024106.49106.90106.49106.90106.901,100
19 Mar 2024105.92105.92105.92105.92105.92300
18 Mar 2024105.64105.82105.43105.43105.431,500
15 Mar 2024105.21105.21105.05105.05105.05900
14 Mar 2024105.78105.78105.61105.61105.61800
13 Mar 2024106.09106.14106.09106.14106.14600
12 Mar 2024105.38106.20105.38106.20106.201,000
11 Mar 2024104.96105.10104.57105.10105.10800
08 Mar 2024106.11106.11105.23105.23105.231,400
07 Mar 2024105.20105.85105.20105.85105.851,300
06 Mar 2024104.52104.83104.42104.57104.572,100
05 Mar 2024104.50104.50103.82103.82103.826,300
04 Mar 2024104.94105.01104.79104.79104.791,700
01 Mar 2024104.08104.92104.08104.92104.92800
29 Feb 2024103.93104.15103.86104.15104.15500
28 Feb 2024103.50103.57103.49103.57103.57300
27 Feb 2024103.77103.92103.77103.92103.92300
26 Feb 2024104.18104.18103.82103.82103.82800
23 Feb 2024104.12104.23103.98104.13104.135,300
22 Feb 2024103.13104.00103.13103.90103.904,000
21 Feb 2024101.99101.99101.99101.99101.99100
20 Feb 2024102.38102.38101.88101.95101.952,600
16 Feb 2024102.34102.44102.34102.44102.44300
15 Feb 2024102.10102.72102.10102.72102.72500
14 Feb 2024101.41101.94101.41101.94101.94600
13 Feb 2024101.17101.39100.31100.82100.8215,000
12 Feb 2024102.34102.79102.34102.46102.461,000
09 Feb 2024102.47102.47102.47102.47102.47400
08 Feb 2024101.88101.89101.88101.89101.89200
07 Feb 2024101.51101.90101.51101.84101.84600
06 Feb 2024101.25101.25101.25101.25101.25300
05 Feb 2024101.06101.11101.02101.02101.026,200
02 Feb 2024100.49101.45100.49101.38101.381,500
01 Feb 202499.69101.1599.69101.15101.1521,100
31 Jan 2024100.83100.8399.6699.6699.661,100
30 Jan 2024101.00101.00100.98100.98100.981,900
29 Jan 2024100.19100.95100.19100.95100.951,000
26 Jan 2024100.30100.30100.30100.30100.30200
25 Jan 2024100.09100.1299.95100.12100.12600
24 Jan 2024100.15100.1599.6999.6999.69900
23 Jan 202499.3599.4099.1099.4099.40800
22 Jan 202499.1899.3099.1899.2499.241,200
19 Jan 202498.0598.9698.0598.9698.965,500
18 Jan 202497.4198.0297.4198.0298.022,600
17 Jan 202497.1497.1896.7697.1897.181,300
16 Jan 202498.1098.1097.7297.7297.721,200
12 Jan 202498.5598.5598.5598.5598.55100
11 Jan 202498.7698.7698.1898.4298.42900
10 Jan 202498.0698.6698.0698.5298.5214,400
09 Jan 202497.9298.0397.7998.0398.031,200
08 Jan 202497.1798.3697.1798.3698.361,000
05 Jan 202496.9697.2396.9697.1197.11900
04 Jan 202497.1497.2097.0797.0797.071,300
03 Jan 202497.3497.3497.1497.1497.14900
02 Jan 202498.1598.1597.8797.8797.871,200
29 Dec 202398.8598.9398.7298.7298.72400
28 Dec 202398.9799.3698.8998.8998.891,200
27 Dec 202398.7698.9298.7698.9298.921,200
26 Dec 202398.2998.8098.2998.8098.804,000
22 Dec 202398.2898.7398.0998.2998.294,500
21 Dec 202397.6098.1397.6098.1398.131,500
20 Dec 202398.4198.5997.1097.1097.10600
20 Dec 20231.05 Dividend
19 Dec 202399.4199.4199.4199.4198.36200
18 Dec 202398.5098.7098.4298.4297.385,300
15 Dec 202398.3498.3698.2098.3697.321,500
14 Dec 202398.5098.5798.5098.5497.50900
13 Dec 202396.6797.9896.6797.9896.95700
12 Dec 202396.0896.6296.0896.6295.601,300
11 Dec 202395.7596.3495.7596.3195.293,400
08 Dec 202395.3695.9595.3695.9594.941,500
07 Dec 202395.1995.5595.1995.5594.54500
06 Dec 202395.5895.5894.8594.8593.85600
05 Dec 202395.1395.1395.1395.1394.13100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...