Xtrackers MSCI Kokusai Equity ETF (KOKU)
NYSEARCA: KOKU · Real-Time Price · USD
115.53
-0.28 (-0.25%)
Sep 12, 2025, 4:00 PM EDT - Market closed
KOKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 115.53 | 115.53 | 115.53 | 115.53 | 115.53 | -0.24% | 87 |
| Sep 11, 2025 | 115.92 | 115.92 | 115.81 | 115.81 | 115.81 | 0.91% | 214 |
| Sep 10, 2025 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | 0.18% | 57 |
| Sep 9, 2025 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | 0.23% | 19 |
| Sep 8, 2025 | 114.28 | 114.28 | 114.28 | 114.28 | 114.28 | 0.39% | 34 |
| Sep 5, 2025 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | -0.17% | 15 |
| Sep 4, 2025 | 114.03 | 114.03 | 114.03 | 114.03 | 114.03 | 0.85% | 20 |
| Sep 3, 2025 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | 0.36% | 17 |
| Sep 2, 2025 | 112.14 | 112.66 | 112.14 | 112.66 | 112.66 | -0.72% | 481 |
| Aug 29, 2025 | 113.62 | 113.62 | 113.48 | 113.48 | 113.48 | -0.65% | 230 |
| Aug 28, 2025 | 114.23 | 114.23 | 114.23 | 114.23 | 114.23 | 0.35% | 45 |
| Aug 27, 2025 | 113.83 | 113.83 | 113.83 | 113.83 | 113.83 | 0.35% | 26 |
| Aug 26, 2025 | 113.43 | 113.43 | 113.43 | 113.43 | 113.43 | 0.11% | 7 |
| Aug 25, 2025 | 113.51 | 113.51 | 113.30 | 113.30 | 113.30 | -0.50% | 214 |
| Aug 22, 2025 | 114.00 | 114.00 | 113.86 | 113.86 | 113.86 | 1.48% | 156 |
| Aug 21, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | -0.39% | 22 |
| Aug 20, 2025 | 112.38 | 112.64 | 112.38 | 112.64 | 112.64 | -0.05% | 408 |
| Aug 19, 2025 | 112.69 | 112.69 | 112.69 | 112.69 | 112.69 | -0.55% | 33 |
| Aug 18, 2025 | 113.31 | 113.31 | 113.31 | 113.31 | 113.31 | - | 114 |
| Aug 15, 2025 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | -0.17% | 23 |
| Aug 14, 2025 | 113.32 | 113.51 | 113.32 | 113.51 | 113.51 | 0.04% | 577 |
| Aug 13, 2025 | 113.26 | 113.47 | 113.26 | 113.47 | 113.47 | 0.43% | 177 |
| Aug 12, 2025 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | 1.14% | 14 |
| Aug 11, 2025 | 112.03 | 112.03 | 111.71 | 111.71 | 111.71 | -0.35% | 280 |
| Aug 8, 2025 | 112.32 | 112.36 | 112.10 | 112.10 | 112.10 | 0.70% | 258 |
| Aug 7, 2025 | 111.33 | 111.33 | 111.17 | 111.32 | 111.32 | 0.04% | 474 |
| Aug 6, 2025 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | 0.68% | 16 |
| Aug 5, 2025 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | -0.29% | 9 |
| Aug 4, 2025 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | 1.42% | 436 |
| Aug 1, 2025 | 110.36 | 110.36 | 109.29 | 109.29 | 109.29 | -1.39% | 475 |
| Jul 31, 2025 | 110.83 | 110.83 | 110.83 | 110.83 | 110.83 | -0.44% | 67 |
| Jul 30, 2025 | 111.92 | 111.93 | 111.32 | 111.32 | 111.32 | -0.20% | 1,049 |
| Jul 29, 2025 | 111.96 | 111.96 | 111.40 | 111.54 | 111.54 | -0.26% | 184,777 |
| Jul 28, 2025 | 112.39 | 112.39 | 111.53 | 111.82 | 111.82 | -0.42% | 1,533 |
| Jul 25, 2025 | 112.12 | 112.30 | 111.85 | 112.30 | 112.30 | 0.26% | 737 |
| Jul 24, 2025 | 112.06 | 112.06 | 111.92 | 112.01 | 112.01 | 0.01% | 821 |
| Jul 23, 2025 | 111.71 | 111.99 | 111.71 | 111.99 | 111.99 | 0.82% | 845 |
| Jul 22, 2025 | 110.92 | 111.08 | 110.76 | 111.08 | 111.08 | 0.26% | 863 |
| Jul 21, 2025 | 111.23 | 111.23 | 110.80 | 110.80 | 110.80 | 0.23% | 159 |
| Jul 18, 2025 | 110.47 | 110.55 | 110.37 | 110.55 | 110.55 | -0.14% | 530 |
| Jul 17, 2025 | 110.94 | 110.94 | 110.70 | 110.70 | 110.70 | 0.48% | 678 |
| Jul 16, 2025 | 110.16 | 110.16 | 110.16 | 110.16 | 110.16 | 0.22% | 305 |
| Jul 15, 2025 | 109.93 | 109.93 | 109.92 | 109.92 | 109.92 | -0.44% | 405 |
| Jul 14, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | -0.21% | 13 |
| Jul 11, 2025 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | -0.12% | 112 |
| Jul 10, 2025 | 111.22 | 111.22 | 110.77 | 110.77 | 110.77 | 0.31% | 429 |
| Jul 9, 2025 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | 0.59% | 48 |
| Jul 8, 2025 | 110.69 | 110.69 | 109.77 | 109.77 | 109.77 | -0.13% | 839 |
| Jul 7, 2025 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | -0.53% | 191 |
| Jul 3, 2025 | 110.49 | 110.50 | 110.47 | 110.50 | 110.50 | 0.48% | 453 |