Xtrackers MSCI Kokusai Equity ETF (KOKU)
NYSEARCA: KOKU · Real-Time Price · USD
116.44
+0.01 (0.01%)
Apr 2, 2026, 4:00 PM EDT - Market closed
KOKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 116.44 | 116.44 | 116.44 | 116.44 | 116.44 | 0.01% | 97 |
| Apr 1, 2026 | 117.03 | 117.03 | 116.43 | 116.43 | 116.43 | 0.86% | 207 |
| Mar 31, 2026 | 115.43 | 115.43 | 115.43 | 115.43 | 115.43 | 2.89% | 65 |
| Mar 30, 2026 | 112.28 | 112.28 | 112.19 | 112.19 | 112.19 | -0.26% | 285 |
| Mar 27, 2026 | 112.56 | 112.56 | 112.48 | 112.48 | 112.48 | -1.37% | 425 |
| Mar 26, 2026 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | -1.76% | 121 |
| Mar 25, 2026 | 116.09 | 116.09 | 116.09 | 116.09 | 116.09 | 0.77% | 24 |
| Mar 24, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -0.52% | 30 |
| Mar 23, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 1.43% | 50 |
| Mar 20, 2026 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | -2.04% | 24 |
| Mar 19, 2026 | 115.93 | 116.55 | 115.80 | 116.55 | 116.27 | -0.28% | 856 |
| Mar 18, 2026 | 116.87 | 116.87 | 116.87 | 116.87 | 116.60 | -1.62% | 71 |
| Mar 17, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.52 | 0.31% | 49 |
| Mar 16, 2026 | 118.42 | 118.42 | 118.42 | 118.42 | 118.15 | 1.17% | 50 |
| Mar 13, 2026 | 117.06 | 117.06 | 117.06 | 117.06 | 116.79 | -0.53% | 26 |
| Mar 12, 2026 | 117.68 | 117.68 | 117.68 | 117.68 | 117.41 | -1.69% | 47 |
| Mar 11, 2026 | 119.78 | 119.78 | 119.71 | 119.71 | 119.43 | 0.03% | 604 |
| Mar 10, 2026 | 120.45 | 120.72 | 119.68 | 119.68 | 119.40 | -0.24% | 1,077 |
| Mar 9, 2026 | 117.86 | 119.96 | 116.95 | 119.96 | 119.68 | 0.68% | 2,129 |
| Mar 6, 2026 | 119.15 | 119.15 | 119.15 | 119.15 | 118.87 | -1.03% | 352 |
| Mar 5, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.12 | -1.03% | 47 |
| Mar 4, 2026 | 121.67 | 121.80 | 121.64 | 121.65 | 121.37 | 1.02% | 1,112 |
| Mar 3, 2026 | 120.42 | 120.42 | 120.42 | 120.42 | 120.14 | -1.46% | 133 |
| Mar 2, 2026 | 122.21 | 122.21 | 122.21 | 122.21 | 121.92 | -0.17% | 145 |
| Feb 27, 2026 | 122.41 | 122.41 | 122.41 | 122.41 | 122.13 | -0.47% | 204 |
| Feb 26, 2026 | 122.99 | 122.99 | 122.99 | 122.99 | 122.70 | -0.40% | 71 |
| Feb 25, 2026 | 123.26 | 123.49 | 123.26 | 123.49 | 123.20 | 0.79% | 197 |
| Feb 24, 2026 | 122.52 | 122.52 | 122.52 | 122.52 | 122.24 | 0.67% | 234 |
| Feb 23, 2026 | 121.71 | 121.71 | 121.71 | 121.71 | 121.42 | -0.98% | 78 |
| Feb 20, 2026 | 122.27 | 122.92 | 122.27 | 122.92 | 122.63 | 0.74% | 202 |
| Feb 19, 2026 | 122.14 | 122.14 | 121.57 | 122.02 | 121.74 | -0.34% | 864 |
| Feb 18, 2026 | 122.44 | 122.44 | 122.44 | 122.44 | 122.16 | 0.61% | 61 |
| Feb 17, 2026 | 121.16 | 121.91 | 121.16 | 121.69 | 121.41 | 0.23% | 1,226 |
| Feb 13, 2026 | 121.42 | 121.42 | 121.42 | 121.42 | 121.14 | 0.05% | 119 |
| Feb 12, 2026 | 123.67 | 123.67 | 121.36 | 121.36 | 121.08 | -1.20% | 1,784 |
| Feb 11, 2026 | 122.83 | 122.83 | 122.83 | 122.83 | 122.55 | 0.02% | 250 |
| Feb 10, 2026 | 122.32 | 123.22 | 122.32 | 122.81 | 122.53 | -0.33% | 3,000 |
| Feb 9, 2026 | 122.94 | 123.22 | 122.94 | 123.22 | 122.93 | 0.67% | 354 |
| Feb 6, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.11 | 2.03% | 109 |
| Feb 5, 2026 | 120.00 | 120.00 | 119.97 | 119.97 | 119.69 | -1.21% | 279 |
| Feb 4, 2026 | 121.44 | 121.44 | 121.44 | 121.44 | 121.16 | -0.39% | 112 |
| Feb 3, 2026 | 121.91 | 121.91 | 121.91 | 121.91 | 121.63 | -0.73% | 154 |
| Feb 2, 2026 | 122.87 | 122.94 | 122.81 | 122.81 | 122.52 | 0.57% | 437 |
| Jan 30, 2026 | 121.94 | 122.13 | 121.94 | 122.11 | 121.83 | 0.16% | 738 |
| Jan 29, 2026 | 122.03 | 122.87 | 121.92 | 121.92 | 121.64 | -0.83% | 14,157 |
| Jan 28, 2026 | 122.94 | 122.94 | 122.94 | 122.94 | 122.65 | -0.56% | 293 |
| Jan 27, 2026 | 123.63 | 123.63 | 123.63 | 123.63 | 123.34 | 0.70% | 169 |
| Jan 26, 2026 | 122.82 | 122.89 | 122.77 | 122.77 | 122.48 | 0.53% | 603 |
| Jan 23, 2026 | 122.12 | 122.12 | 122.12 | 122.12 | 121.83 | 0.19% | 95 |
| Jan 22, 2026 | 121.44 | 122.24 | 121.40 | 121.89 | 121.60 | 0.79% | 17,630 |