Skip to main content

Xt MSCI Kokusai Equity ETF (NY: KOKU )

97.07 -0.05 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jul 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 08, 2024 97.07 97.07 97.07 97.07 47 -0.05(-0.05%)
Jul 05, 2024 97.11 97.11 97.11 97.11 145 +0.57(+0.59%)
Jul 03, 2024 96.54 96.54 96.54 96.54 100 +0.66(+0.69%)
Jul 02, 2024 94.98 95.89 94.98 95.89 634 +0.45(+0.47%)
Jul 01, 2024 95.48 95.48 95.43 95.43 339 +0.21(+0.22%)
Jun 28, 2024 95.19 95.22 94.70 95.22 298 -0.24(-0.25%)
Jun 27, 2024 95.46 95.46 95.46 95.46 13 +0.27(+0.28%)
Jun 26, 2024 95.19 95.19 95.19 95.19 192 -0.26(-0.27%)
Jun 25, 2024 95.45 95.45 95.45 95.45 11 +0.19(+0.20%)
Jun 24, 2024 95.27 95.27 95.27 95.27 16 +0.02(+0.02%)
Jun 21, 2024 95.25 95.25 95.24 95.24 162 -0.27(-0.29%)
Jun 20, 2024 95.52 95.52 95.52 95.52 8 -0.11(-0.12%)
Jun 18, 2024 95.63 95.63 95.63 95.63 100 +0.29(+0.30%)
Jun 17, 2024 95.34 95.34 95.34 95.34 0 +0.78(+0.83%)
Jun 14, 2024 94.56 94.56 94.56 94.56 100 -0.41(-0.43%)
Jun 13, 2024 94.97 94.97 94.97 94.97 12 -0.24(-0.25%)
Jun 12, 2024 95.21 95.21 95.21 95.21 5 +0.99(+1.05%)
Jun 11, 2024 94.22 94.22 94.22 94.22 4 -0.02(-0.02%)
Jun 10, 2024 94.24 94.24 94.24 94.24 36 +0.14(+0.15%)
Jun 07, 2024 94.10 94.10 94.10 94.10 100 -0.33(-0.35%)
Jun 06, 2024 94.42 94.43 94.42 94.43 101 +0.07(+0.07%)
Jun 05, 2024 94.36 94.36 94.36 94.36 8 +1.04(+1.11%)
Jun 04, 2024 92.76 93.33 92.76 93.33 140 +0.09(+0.09%)
Jun 03, 2024 93.24 93.24 93.24 93.24 1 +0.10(+0.11%)
May 31, 2024 93.14 93.14 93.14 93.14 100 +0.64(+0.69%)
May 30, 2024 92.50 92.50 92.50 92.50 8 -0.20(-0.22%)
May 29, 2024 92.70 92.70 92.70 92.70 10 -0.84(-0.90%)
May 28, 2024 93.55 93.55 93.55 93.55 12 -0.05(-0.05%)
May 24, 2024 93.59 93.59 93.59 93.59 100 +0.64(+0.69%)
May 23, 2024 92.95 92.95 92.95 92.95 2 -0.63(-0.68%)
May 22, 2024 93.59 93.59 93.59 93.59 20 -0.50(-0.53%)
May 21, 2024 93.87 94.09 93.87 94.09 156 +0.21(+0.22%)
May 20, 2024 93.88 93.88 93.88 93.88 21 +0.05(+0.05%)
May 17, 2024 93.83 93.83 93.83 93.83 100 +0.06(+0.07%)
May 16, 2024 93.77 93.77 93.77 93.77 161 -0.16(-0.17%)
May 15, 2024 93.92 93.92 93.92 93.92 7 +1.05(+1.14%)
May 14, 2024 92.45 92.87 92.45 92.87 315 +0.56(+0.60%)
May 13, 2024 92.31 92.31 92.31 92.31 24 -0.06(-0.06%)
May 10, 2024 92.37 92.37 92.37 92.37 100 +0.40(+0.44%)
May 09, 2024 91.97 91.97 91.97 91.97 100 +0.35(+0.38%)
May 08, 2024 91.62 91.62 91.62 91.62 49 +0.03(+0.04%)
May 07, 2024 91.59 91.59 91.59 91.59 6 +0.25(+0.27%)
May 06, 2024 91.09 91.34 91.09 91.34 143 +0.88(+0.97%)
May 03, 2024 90.46 90.46 90.46 90.46 100 +1.09(+1.22%)
May 02, 2024 89.37 89.37 89.37 89.37 10 +0.79(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.