Canada markets open in 7 hours 36 minutes

iShares MSCI Kokusai ETF (TOK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
110.11+0.20 (+0.18%)
At close: 09:30AM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2024109.83110.11109.83110.11110.11200
Jun 24, 2024110.20110.65109.91109.91109.9111,300
Jun 21, 2024109.79109.94109.71109.74109.744,300
Jun 20, 2024110.34110.43110.00110.11110.11800
Jun 18, 2024109.91110.25109.91110.25110.251,300
Jun 17, 2024108.95110.09108.95109.92109.921,800
Jun 14, 2024108.81109.07108.80109.07109.071,000
Jun 13, 2024109.13109.48108.90109.48109.482,900
Jun 12, 2024109.63110.12109.33109.53109.5325,700
Jun 11, 2024108.15108.56108.09108.51108.518,400
Jun 11, 20240.93 Dividend
Jun 10, 2024109.08109.62109.08109.62108.691,400
Jun 07, 2024109.59109.80109.38109.46108.532,400
Jun 06, 2024109.75109.88109.57109.88108.951,700
Jun 05, 2024109.77109.77109.77109.77108.84200
Jun 04, 2024108.39108.65108.19108.65107.7311,500
Jun 03, 2024108.66108.66108.31108.42107.50800
May 31, 2024107.61108.34107.08108.34107.421,500
May 30, 2024107.96107.96107.60107.60106.69300
May 29, 2024107.86108.12107.84107.84106.931,600
May 28, 2024108.84109.01108.83108.83107.911,100
May 24, 2024108.47108.88108.47108.88107.961,000
May 23, 2024109.50109.50108.15108.15107.231,200
May 22, 2024109.25109.25108.65108.85107.931,800
May 21, 2024108.97109.45108.97109.41108.481,300
May 20, 2024109.20109.20109.20109.20108.27100
May 17, 2024109.04109.14109.03109.03108.113,900
May 16, 2024109.34109.34109.07109.07108.142,800
May 15, 2024108.42109.23108.42109.23108.301,600
May 14, 2024107.91107.95107.91107.91106.993,700
May 13, 2024107.72107.72107.40107.40106.49800
May 10, 2024107.43107.43107.34107.34106.43600
May 09, 2024107.00107.19106.74107.15106.245,800
May 08, 2024106.30106.43106.30106.38105.4819,100
May 07, 2024106.43106.62106.21106.31105.41145,500
May 06, 2024105.70106.17105.70106.17105.27400
May 03, 2024105.12105.23105.12105.23104.341,200
May 02, 2024103.74103.98103.10103.98103.101,000
May 01, 2024103.10103.65103.10103.11102.24700
Apr 30, 2024104.47104.60103.44103.44102.561,200
Apr 29, 2024104.88105.00104.87104.91104.02700
Apr 26, 2024104.15104.71104.15104.71103.82600
Apr 25, 2024102.89103.99102.89103.66102.781,000
Apr 24, 2024104.26104.26103.96104.13103.252,400
Apr 23, 2024103.30104.18103.30104.18103.30600
Apr 22, 2024102.28103.27102.18102.86101.992,500
Apr 19, 2024102.38102.38101.89101.89101.03700
Apr 18, 2024103.24103.34102.55102.55101.681,100
Apr 17, 2024103.69103.69102.70102.86101.99600
Apr 16, 2024103.12103.49103.12103.15102.272,100
Apr 15, 2024105.03105.09103.55103.55102.671,500
Apr 12, 2024105.21105.63104.52104.52103.63900
Apr 11, 2024105.79106.21105.47106.21105.311,900
Apr 10, 2024105.49105.83105.21105.66104.763,100
Apr 09, 2024106.92106.92106.25106.51105.611,500
Apr 08, 2024106.64106.74106.55106.55105.653,900
Apr 05, 2024105.61106.49105.61106.47105.574,100
Apr 04, 2024107.48107.48105.63105.63104.73400
Apr 03, 2024106.17106.96106.17106.66105.761,200
Apr 02, 2024106.36106.42106.17106.42105.521,200
Apr 01, 2024107.41107.41107.19107.20106.29400
Mar 28, 2024107.31107.54107.31107.47106.56800
Mar 27, 2024107.05107.32107.05107.32106.41200
Mar 26, 2024106.99106.99106.43106.43105.536,500
Mar 25, 2024106.71106.93106.69106.77105.861,300
Mar 22, 2024107.18107.18107.06107.06106.15300
Mar 21, 2024107.32107.51107.25107.25106.341,000
Mar 20, 2024106.49106.90106.49106.90105.991,100
Mar 19, 2024105.92105.92105.92105.92105.02300
Mar 18, 2024105.64105.82105.43105.43104.541,500
Mar 15, 2024105.21105.21105.05105.05104.16900
Mar 14, 2024105.78105.78105.61105.61104.71800
Mar 13, 2024106.09106.14106.09106.14105.24600
Mar 12, 2024105.38106.20105.38106.20105.301,000
Mar 11, 2024104.96105.10104.57105.10104.21800
Mar 08, 2024106.11106.11105.23105.23104.341,400
Mar 07, 2024105.20105.85105.20105.85104.951,300
Mar 06, 2024104.52104.83104.42104.57103.682,100
Mar 05, 2024104.50104.50103.82103.82102.946,300
Mar 04, 2024104.94105.01104.79104.79103.901,700
Mar 01, 2024104.08104.92104.08104.92104.03800
Feb 29, 2024103.93104.15103.86104.15103.27500
Feb 28, 2024103.50103.57103.49103.57102.69300
Feb 27, 2024103.77103.92103.77103.92103.04300
Feb 26, 2024104.18104.18103.82103.82102.94800
Feb 23, 2024104.12104.23103.98104.13103.255,300
Feb 22, 2024103.13104.00103.13103.90103.024,000
Feb 21, 2024101.99101.99101.99101.99101.12100
Feb 20, 2024102.38102.38101.88101.95101.092,600
Feb 16, 2024102.34102.44102.34102.44101.57300
Feb 15, 2024102.10102.72102.10102.72101.85500
Feb 14, 2024101.41101.94101.41101.94101.08600
Feb 13, 2024101.17101.39100.31100.8299.9615,000
Feb 12, 2024102.34102.79102.34102.46101.591,000
Feb 09, 2024102.47102.47102.47102.47101.60400
Feb 08, 2024101.88101.89101.88101.89101.03200
Feb 07, 2024101.51101.90101.51101.84100.98600
Feb 06, 2024101.25101.25101.25101.25100.39300
Feb 05, 2024101.06101.11101.02101.02100.166,200
Feb 02, 2024100.49101.45100.49101.38100.521,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...