Skip to main content

iShares MSCI Kokusai ETF (NY: TOK )

119.25 +1.41 (+1.19%)
Official Closing Price Updated: 8:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 117.89 119.25 117.53 119.25 2,175 +1.41(+1.19%)
Feb 27, 2025 119.79 119.79 117.84 117.84 937 -1.72(-1.43%)
Feb 26, 2025 119.76 120.42 119.16 119.56 1,521 +0.03(+0.02%)
Feb 25, 2025 119.97 119.97 119.53 119.53 762 -0.21(-0.17%)
Feb 24, 2025 120.61 120.61 119.74 119.74 3,101 -0.59(-0.49%)
Feb 21, 2025 120.33 120.33 120.33 120.33 222 -1.82(-1.49%)
Feb 20, 2025 122.27 122.27 121.90 122.15 797 -0.31(-0.25%)
Feb 19, 2025 122.00 122.48 122.00 122.45 2,023 -0.10(-0.08%)
Feb 18, 2025 122.40 122.55 122.40 122.55 3,024 +0.31(+0.26%)
Feb 14, 2025 122.40 122.40 122.12 122.24 1,114 +0.25(+0.20%)
Feb 13, 2025 121.04 121.99 121.04 121.99 851 +1.17(+0.97%)
Feb 12, 2025 119.96 120.94 119.96 120.82 1,182 -0.11(-0.09%)
Feb 11, 2025 120.43 120.94 120.43 120.94 1,428 +0.13(+0.11%)
Feb 10, 2025 120.51 120.80 120.51 120.80 661 +0.79(+0.66%)
Feb 07, 2025 120.83 120.83 119.91 120.01 631 -0.97(-0.80%)
Feb 06, 2025 120.80 120.98 120.80 120.98 445 +0.39(+0.32%)
Feb 05, 2025 120.25 120.59 120.24 120.59 742 +0.63(+0.52%)
Feb 04, 2025 119.18 120.07 119.18 119.97 9,642 +0.95(+0.79%)
Feb 03, 2025 117.27 119.02 117.27 119.02 1,158 -0.48(-0.40%)
Jan 31, 2025 120.92 120.92 119.50 119.50 10,278 -1.18(-0.97%)
Jan 30, 2025 120.58 120.89 120.33 120.68 861 +0.77(+0.64%)
Jan 29, 2025 119.63 119.91 119.63 119.91 808 -0.39(-0.32%)
Jan 28, 2025 119.57 120.30 119.27 120.30 3,084 +0.86(+0.72%)
Jan 27, 2025 118.83 119.43 118.83 119.43 653 -1.36(-1.13%)
Jan 24, 2025 121.14 121.22 120.80 120.80 1,199 -0.19(-0.16%)
Jan 23, 2025 120.30 120.99 120.30 120.99 1,890 +0.66(+0.55%)
Jan 22, 2025 120.23 120.45 120.23 120.33 1,414 +0.59(+0.50%)
Jan 21, 2025 119.21 119.90 119.21 119.73 3,410 +1.20(+1.01%)
Jan 17, 2025 118.23 118.66 118.23 118.53 2,447 +1.04(+0.88%)
Jan 16, 2025 117.72 117.83 117.50 117.50 2,591 +0.06(+0.05%)
Jan 15, 2025 116.60 117.57 116.60 117.44 2,060 +1.93(+1.67%)
Jan 14, 2025 115.75 115.80 114.95 115.51 5,064 +0.24(+0.21%)
Jan 13, 2025 114.23 115.27 114.23 115.27 1,579 -0.05(-0.04%)
Jan 10, 2025 116.25 116.48 115.09 115.32 1,814 -1.70(-1.45%)
Jan 08, 2025 116.66 117.02 116.55 117.02 2,035 +0.25(+0.21%)
Jan 07, 2025 118.28 118.28 116.77 116.77 1,591 -1.09(-0.92%)
Jan 06, 2025 117.92 118.68 117.86 117.86 1,640 +0.81(+0.69%)
Jan 03, 2025 116.23 117.11 116.23 117.05 1,281 +1.34(+1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.