Skip to main content
logo
Xtrackers MSCI Kokusai Equity ETF (KOKU)
NYSEARCA: KOKU · Real-Time Price · USD
121.74
-0.37 (-0.30%)
Jan 14, 2026, 4:00 PM EST - Market closed

KOKU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 2026121.74121.74121.74121.74121.74-0.30%261
Jan 13, 2026122.46122.46121.92122.11122.11-0.29%2,072
Jan 12, 2026122.47122.47122.47122.47122.460.31%108
Jan 9, 2026122.29122.29122.09122.09122.090.59%277
Jan 8, 2026121.03121.37121.03121.37121.37-0.32%505
Jan 7, 2026121.70121.88121.70121.77121.76-0.03%330
Jan 6, 2026121.81121.81121.81121.81121.810.53%99
Jan 5, 2026120.56121.19120.56121.17121.170.73%1,417
Jan 2, 2026120.06120.28119.70120.28120.280.25%1,104
Dec 31, 2025119.98119.98119.98119.98119.98-0.72%77
Dec 30, 2025121.10121.10120.85120.85120.850.06%1,070
Dec 29, 2025120.58121.07120.58120.77120.77-0.41%441
Dec 26, 2025121.34121.35121.26121.26121.260.03%397
Dec 24, 2025121.25121.25121.23121.23121.230.30%277
Dec 23, 2025120.75121.15120.75120.87120.870.46%1,192
Dec 22, 2025120.38120.45120.32120.32120.320.78%862
Dec 19, 2025118.63119.38118.63119.38119.380.14%427
Dec 18, 2025118.61119.62118.61119.22118.730.92%2,455
Dec 17, 2025118.13118.13118.13118.13117.65-1.09%197
Dec 16, 2025119.07119.44119.07119.44118.94-0.19%1,084
Dec 15, 2025119.90119.90119.66119.66119.170.02%166
Dec 12, 2025119.77119.77119.59119.64119.15-0.93%562
Dec 11, 2025120.85120.85120.76120.76120.270.25%133
Dec 10, 2025119.56120.46119.56120.46119.970.81%457
Dec 9, 2025119.50119.50119.50119.50119.01-0.05%46
Dec 8, 2025119.56119.56119.56119.56119.07-0.32%280
Dec 5, 2025119.95119.95119.95119.95119.450.14%50
Dec 4, 2025119.91119.91119.78119.78119.290.09%495
Dec 3, 2025119.40119.67119.29119.67119.170.41%2,180
Dec 2, 2025119.18119.18119.18119.18118.690.35%334
Dec 1, 2025118.76118.76118.76118.76118.27-0.41%63
Nov 28, 2025119.25119.25119.25119.25118.760.42%52
Nov 26, 2025117.20118.75117.20118.75118.270.78%738
Nov 25, 2025118.20118.20117.84117.84117.361.02%205
Nov 24, 2025116.65116.65116.65116.65116.171.27%51
Nov 21, 2025115.19115.19115.19115.19114.710.89%48
Nov 20, 2025116.01116.01114.17114.17113.70-1.47%639
Nov 19, 2025115.76116.90115.69115.87115.39-0.23%3,128
Nov 18, 2025116.14116.14116.14116.14115.66-0.31%101
Nov 17, 2025117.55117.59116.50116.50116.02-0.98%295
Nov 14, 2025117.65117.65117.65117.65117.16-0.13%41
Nov 13, 2025119.22119.22117.80117.80117.32-1.67%156
Nov 12, 2025119.83119.83119.80119.80119.310.27%388
Nov 11, 2025119.48119.48119.48119.48118.990.34%49
Nov 10, 2025119.08119.08119.08119.08118.591.58%32
Nov 7, 2025117.54117.54115.69117.23116.74-0.03%1,743
Nov 6, 2025117.97117.97117.21117.26116.78-0.90%883
Nov 5, 2025118.17118.33118.17118.33117.840.53%418
Nov 4, 2025117.95117.95117.22117.70117.22-1.16%393
Nov 3, 2025119.93119.93119.08119.08118.59-0.01%393