NYSEArca - Delayed Quote USD

iShares MSCI Kokusai ETF (TOK)

120.33 +0.60 (+0.50%)
At close: 22 January at 1:27:00 pm GMT-5
Currency in USD
Date Open High Low Close
Adj Close
Volume
22 Jan 2025120.23120.45120.33120.33120.331,414
21 Jan 2025119.21119.90119.21119.73119.733,400
17 Jan 2025118.23118.66118.23118.53118.532,400
16 Jan 2025117.72117.83117.50117.50117.502,600
15 Jan 2025116.60117.57116.60117.44117.442,100
14 Jan 2025115.75115.80114.95115.51115.515,100
13 Jan 2025114.23115.27114.23115.27115.271,600
10 Jan 2025116.25116.48115.10115.32115.321,800
8 Jan 2025116.66117.02116.55117.02117.022,000
7 Jan 2025118.28118.28116.77116.77116.771,600
6 Jan 2025117.92118.68117.86117.86117.861,600
3 Jan 2025116.23117.11116.23117.05117.051,300
2 Jan 2025116.45116.45115.34115.71115.712,000
31 Dec 2024116.07116.07116.03116.03116.03300
30 Dec 2024115.78116.90115.78116.36116.36900
27 Dec 2024117.88117.88117.26117.30117.301,900
26 Dec 2024118.10118.80118.10118.80118.801,400
24 Dec 2024118.60118.60118.60118.60118.60400
23 Dec 2024116.66117.48116.59117.48117.481,200
20 Dec 2024115.09116.79115.09116.79116.791,900
19 Dec 2024116.63116.78115.88115.88115.881,900
18 Dec 2024119.29119.74115.94116.25116.251,500
17 Dec 2024 0.99 Dividend
17 Dec 2024119.24119.58119.24119.58119.5815,300
16 Dec 2024120.76121.16120.76120.88119.891,000
13 Dec 2024120.36120.50120.36120.49119.50600
12 Dec 2024121.08121.11120.50120.50119.513,400
11 Dec 2024120.77121.42120.77121.38120.381,900
10 Dec 2024120.91121.10120.40120.40119.418,000
9 Dec 2024121.57121.82120.93120.93119.948,700
6 Dec 2024121.42121.91121.42121.56120.5611,900
5 Dec 2024121.48121.71121.35121.35120.357,100
4 Dec 2024120.98121.40120.98121.29120.297,200
3 Dec 2024120.30120.89120.30120.78119.797,100
2 Dec 2024120.28120.75120.28120.75119.766,800
29 Nov 2024119.63120.49119.63120.40119.416,100
27 Nov 2024119.74119.80119.46119.49118.516,100
26 Nov 2024119.48119.92119.43119.92118.937,400
25 Nov 2024120.00120.00119.19119.53118.551,200
22 Nov 2024118.96119.20118.75119.16118.18900
21 Nov 2024118.39118.71117.83118.71117.731,800
20 Nov 2024117.82118.06117.24118.06117.091,300
19 Nov 2024117.15118.07116.81118.07117.103,900
18 Nov 2024117.24117.67117.09117.64116.6747,300
15 Nov 2024117.60117.60116.92117.03116.07700
14 Nov 2024119.04119.14118.22118.22117.257,600
13 Nov 2024119.21119.45118.86119.03118.0552,400
12 Nov 2024118.65118.95118.65118.95117.97400
11 Nov 2024119.71119.71119.49119.58118.601,400
8 Nov 2024119.15119.43119.15119.43118.451,900
7 Nov 2024118.78119.56118.78119.37118.397,500
6 Nov 2024118.19118.49117.50117.99117.021,500
5 Nov 2024115.50116.43115.50116.39115.432,800
4 Nov 2024115.41115.71114.98115.71114.7620,900
1 Nov 2024115.29115.29115.22115.22114.271,100
31 Oct 2024116.26116.26114.97114.97114.032,100
30 Oct 2024116.78116.99116.69116.69115.73900
29 Oct 2024116.97117.22116.96117.22116.269,500
28 Oct 2024116.95117.22116.95117.22116.26500
25 Oct 2024117.29117.29116.70116.70115.74500
24 Oct 2024117.01117.01116.75116.94115.984,100
23 Oct 2024117.03117.05115.97116.53115.57645,300
22 Oct 2024117.20117.39117.07117.32116.369,700
21 Oct 2024117.92117.96117.18117.49116.521,200
18 Oct 2024117.99118.01117.81118.01117.041,500
17 Oct 2024118.13118.13117.36117.39116.435,800
16 Oct 2024117.09117.50116.88117.48116.5136,000
15 Oct 2024117.95117.99116.69116.80115.844,200
14 Oct 2024117.33117.99117.33117.99117.022,000
11 Oct 2024116.41117.13116.41117.13116.176,000
10 Oct 2024116.42116.42116.02116.38115.422,800
9 Oct 2024115.92116.58115.92116.58115.622,800
8 Oct 2024115.53115.88115.53115.88114.933,800
7 Oct 2024115.92115.92114.99115.11114.165,700
4 Oct 2024115.89116.00115.42115.97115.023,500
3 Oct 2024115.36115.41115.02115.11114.162,800
2 Oct 2024115.55115.79115.25115.61114.662,600
1 Oct 2024116.66116.66115.55115.61114.663,200
30 Sept 2024116.16116.54116.03116.54115.582,900
27 Sept 2024116.94116.94116.41116.48115.522,600
26 Sept 2024116.92116.92116.47116.62115.662,800
25 Sept 2024116.29116.29115.67115.74114.796,600
24 Sept 2024115.86116.13115.56116.00115.053,400
23 Sept 2024115.56115.66115.50115.66114.711,900
20 Sept 2024114.96115.37114.96115.30114.3511,200
19 Sept 2024115.91115.97115.41115.71114.764,100
18 Sept 2024114.41114.46113.85113.85112.912,900
17 Sept 2024114.76114.76113.96114.09113.152,000
16 Sept 2024114.04114.26113.64114.26113.321,700
13 Sept 2024113.59113.93113.59113.84112.902,500
12 Sept 2024112.60113.16112.50113.16112.232,400
11 Sept 2024111.45112.36111.29112.36111.442,000
10 Sept 2024111.36111.36110.40111.30110.392,400
9 Sept 2024110.88111.27110.85110.99110.083,100
6 Sept 2024111.99111.99109.78109.84108.944,300
5 Sept 2024112.09112.36111.44111.73110.815,000
4 Sept 2024112.03112.23111.82112.01111.093,000
3 Sept 2024113.99113.99111.96112.17111.253,600
30 Aug 2024114.11114.36113.44114.36113.422,000
29 Aug 2024113.96114.45113.58113.70112.772,900
28 Aug 2024113.95113.95113.09113.55112.623,000
27 Aug 2024113.80114.10113.80114.10113.162,100
26 Aug 2024114.36114.36113.76113.86112.922,900
23 Aug 2024113.47114.23113.47114.23113.291,800
22 Aug 2024113.99113.99112.61112.61111.682,400
21 Aug 2024113.33113.75113.17113.70112.772,600
20 Aug 2024113.20113.20112.96113.02112.092,100
19 Aug 2024112.41113.32112.41113.32112.396,500
16 Aug 2024111.75112.31111.75112.19111.272,100
15 Aug 2024111.27111.86111.27111.80110.8812,900
14 Aug 2024110.04110.36110.01110.36109.451,700
13 Aug 2024108.72109.81108.72109.81108.912,100
12 Aug 2024108.35108.35107.96108.05107.162,800
9 Aug 2024107.81108.15107.80108.15107.261,900
8 Aug 2024106.44107.75106.44107.75106.864,100
7 Aug 2024107.20107.51105.35105.35104.481,800
6 Aug 2024105.07107.10104.96105.97105.109,800
5 Aug 2024103.34105.78103.34105.24104.389,800
2 Aug 2024108.57108.57107.28107.81106.923,100
1 Aug 2024111.69112.15109.21109.78108.887,100
31 Jul 2024111.29112.01111.29111.62110.706,300
30 Jul 2024110.74110.74109.28109.74108.8417,700
29 Jul 2024110.97110.97110.18110.23109.3232,500
26 Jul 2024109.80111.25109.72110.81109.90678,800
25 Jul 2024109.28110.37109.16109.16108.268,900
24 Jul 2024110.94110.94109.51109.51108.61900
23 Jul 2024111.89111.89111.76111.76110.84600
22 Jul 2024111.68112.11111.68112.11111.19900
19 Jul 2024111.37111.37110.84110.84109.93700
18 Jul 2024112.76112.76111.32111.62110.705,700
17 Jul 2024112.91112.91112.56112.56111.641,700
16 Jul 2024113.26113.95113.26113.95113.013,200
15 Jul 2024113.53113.78113.20113.20112.27500
12 Jul 2024112.70113.23112.70113.23112.30700
11 Jul 2024113.08113.35112.50112.50111.581,500
10 Jul 2024112.09113.00112.09113.00112.073,300
9 Jul 2024111.88112.00111.80111.80110.88600
8 Jul 2024111.99112.00111.70111.70110.784,100
5 Jul 2024111.44111.93111.44111.93111.011,100
3 Jul 2024110.63111.34110.63111.34110.431,500
2 Jul 2024109.65110.51109.65110.51109.601,500
1 Jul 2024110.13110.13110.12110.12109.22200
28 Jun 2024110.39110.50109.84109.84108.943,100
27 Jun 2024110.03110.11109.98110.08109.181,700
26 Jun 2024109.64110.09109.55110.09109.191,400
25 Jun 2024109.83110.11109.83110.11109.21200
24 Jun 2024110.20110.65109.91109.91109.0111,300
21 Jun 2024109.79109.94109.71109.74108.844,300
20 Jun 2024110.34110.43110.00110.11109.21800
18 Jun 2024109.91110.25109.91110.25109.341,300
17 Jun 2024108.95110.09108.95109.92109.021,800
14 Jun 2024108.81109.07108.80109.07108.171,000
13 Jun 2024109.13109.48108.90109.48108.582,900
12 Jun 2024109.63110.12109.33109.53108.6325,700
11 Jun 2024 0.93 Dividend
11 Jun 2024108.15108.56108.09108.51107.628,400
10 Jun 2024109.08109.62109.08109.62107.801,400
7 Jun 2024109.59109.80109.38109.46107.642,400
6 Jun 2024109.75109.88109.57109.88108.051,700
5 Jun 2024109.77109.77109.77109.77107.94200
4 Jun 2024108.39108.65108.19108.65106.8411,500
3 Jun 2024108.66108.66108.31108.42106.62800
31 May 2024107.61108.34107.08108.34106.541,500
30 May 2024107.96107.96107.60107.60105.81300
29 May 2024107.86108.12107.84107.84106.051,600
28 May 2024108.84109.01108.83108.83107.021,100
24 May 2024108.47108.88108.47108.88107.071,000
23 May 2024109.50109.50108.15108.15106.351,200
22 May 2024109.25109.25108.65108.85107.041,800
21 May 2024108.97109.45108.97109.41107.591,300
20 May 2024109.20109.20109.20109.20107.38100
17 May 2024109.04109.14109.03109.03107.223,900
16 May 2024109.34109.34109.07109.07107.262,800
15 May 2024108.42109.23108.42109.23107.411,600
14 May 2024107.91107.95107.91107.91106.123,700
13 May 2024107.72107.72107.40107.40105.61800
10 May 2024107.43107.43107.34107.34105.56600
9 May 2024107.00107.19106.74107.15105.375,800
8 May 2024106.30106.43106.30106.38104.6119,100
7 May 2024106.43106.62106.21106.31104.54145,500
6 May 2024105.70106.17105.70106.17104.40400
3 May 2024105.12105.23105.12105.23103.481,200
2 May 2024103.74103.98103.10103.98102.251,000
1 May 2024103.10103.65103.10103.11101.40700
30 Apr 2024104.47104.60103.44103.44101.721,200
29 Apr 2024104.88105.00104.87104.91103.17700
26 Apr 2024104.15104.71104.15104.71102.97600
25 Apr 2024102.89103.99102.89103.66101.941,000
24 Apr 2024104.26104.26103.96104.13102.402,400
23 Apr 2024103.30104.18103.30104.18102.45600
22 Apr 2024102.28103.27102.18102.86101.152,500
19 Apr 2024102.38102.38101.89101.89100.20700
18 Apr 2024103.24103.34102.55102.55100.841,100
17 Apr 2024103.69103.69102.70102.86101.15600
16 Apr 2024103.12103.49103.12103.15101.432,100
15 Apr 2024105.03105.09103.55103.55101.831,500
12 Apr 2024105.21105.63104.52104.52102.78900
11 Apr 2024105.79106.21105.47106.21104.441,900
10 Apr 2024105.49105.83105.21105.66103.903,100
9 Apr 2024106.92106.92106.25106.51104.741,500
8 Apr 2024106.64106.74106.55106.55104.783,900
5 Apr 2024105.61106.49105.61106.47104.704,100
4 Apr 2024107.48107.48105.63105.63103.87400
3 Apr 2024106.17106.96106.17106.66104.891,200
2 Apr 2024106.36106.42106.17106.42104.651,200
1 Apr 2024107.41107.41107.19107.20105.42400
28 Mar 2024107.31107.54107.31107.47105.68800
27 Mar 2024107.05107.32107.05107.32105.54200
26 Mar 2024106.99106.99106.43106.43104.666,500
25 Mar 2024106.71106.93106.69106.77104.991,300
22 Mar 2024107.18107.18107.06107.06105.28300
21 Mar 2024107.32107.51107.25107.25105.471,000
20 Mar 2024106.49106.90106.49106.90105.121,100
19 Mar 2024105.92105.92105.92105.92104.16300
18 Mar 2024105.64105.82105.43105.43103.681,500
15 Mar 2024105.21105.21105.05105.05103.30900
14 Mar 2024105.78105.78105.61105.61103.85800
13 Mar 2024106.09106.14106.09106.14104.38600
12 Mar 2024105.38106.20105.38106.20104.431,000
11 Mar 2024104.96105.10104.57105.10103.35800
8 Mar 2024106.11106.11105.23105.23103.481,400
7 Mar 2024105.20105.85105.20105.85104.091,300
6 Mar 2024104.52104.83104.42104.57102.832,100
5 Mar 2024104.50104.50103.82103.82102.096,300
4 Mar 2024104.94105.01104.79104.79103.051,700
1 Mar 2024104.08104.92104.08104.92103.18800
29 Feb 2024103.93104.15103.86104.15102.42500
28 Feb 2024103.50103.57103.49103.57101.85300
27 Feb 2024103.77103.92103.77103.92102.19300
26 Feb 2024104.18104.18103.82103.82102.09800
23 Feb 2024104.12104.23103.98104.13102.405,300
22 Feb 2024103.13104.00103.13103.90102.174,000
21 Feb 2024101.99101.99101.99101.99100.29100
20 Feb 2024102.38102.38101.88101.95100.252,600
16 Feb 2024102.34102.44102.34102.44100.74300
15 Feb 2024102.10102.72102.10102.72101.01500
14 Feb 2024101.41101.94101.41101.94100.24600
13 Feb 2024101.17101.39100.31100.8299.1415,000
12 Feb 2024102.34102.79102.34102.46100.761,000
9 Feb 2024102.47102.47102.47102.47100.77400
8 Feb 2024101.88101.89101.88101.89100.20200
7 Feb 2024101.51101.90101.51101.84100.15600
6 Feb 2024101.25101.25101.25101.2599.57300
5 Feb 2024101.06101.11101.02101.0299.346,200
2 Feb 2024100.49101.45100.49101.3899.691,500
1 Feb 202499.69101.1599.69101.1599.4721,100
31 Jan 2024100.83100.8399.6699.6698.001,100
30 Jan 2024101.00101.00100.98100.9899.301,900
29 Jan 2024100.19100.95100.19100.9599.271,000
26 Jan 2024100.30100.30100.30100.3098.63200
25 Jan 2024100.09100.1299.95100.1298.46600
24 Jan 2024100.15100.1599.6999.6998.03900
23 Jan 202499.3599.4099.1099.4097.75800

Related tickers