Xtrackers MSCI Kokusai Equity ETF (KOKU)
NYSEARCA: KOKU · Real-Time Price · USD
115.29
+0.56 (0.49%)
Oct 13, 2025, 9:30 AM EDT - Market open
KOKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 115.29 | 115.29 | 115.29 | 115.29 | - | 0.49% | 103 |
| Oct 10, 2025 | 116.47 | 116.47 | 114.73 | 114.73 | 114.73 | -2.31% | 568 |
| Oct 9, 2025 | 117.28 | 117.56 | 117.28 | 117.43 | 117.43 | -0.49% | 663 |
| Oct 8, 2025 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | 0.58% | 16 |
| Oct 7, 2025 | 117.33 | 117.33 | 117.33 | 117.33 | 117.33 | -0.51% | 58 |
| Oct 6, 2025 | 117.93 | 117.93 | 117.93 | 117.93 | 117.93 | 0.34% | 64 |
| Oct 3, 2025 | 117.86 | 118.24 | 117.52 | 117.52 | 117.52 | 0.09% | 845 |
| Oct 2, 2025 | 117.10 | 117.41 | 117.10 | 117.41 | 117.41 | 0.09% | 343 |
| Oct 1, 2025 | 117.19 | 117.30 | 117.19 | 117.30 | 117.30 | 0.54% | 844 |
| Sep 30, 2025 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | 0.48% | 16 |
| Sep 29, 2025 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | 0.31% | 38 |
| Sep 26, 2025 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | 0.66% | 175 |
| Sep 25, 2025 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | -0.54% | 28 |
| Sep 24, 2025 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | -0.43% | 16 |
| Sep 23, 2025 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | -0.51% | 46 |
| Sep 22, 2025 | 116.32 | 116.73 | 116.32 | 116.73 | 116.73 | 0.42% | 112 |
| Sep 19, 2025 | 116.24 | 116.24 | 116.24 | 116.24 | 116.24 | 0.02% | 27 |
| Sep 18, 2025 | 116.22 | 116.22 | 116.22 | 116.22 | 115.80 | 0.46% | 10 |
| Sep 17, 2025 | 115.83 | 115.83 | 115.69 | 115.69 | 115.26 | -0.22% | 184 |
| Sep 16, 2025 | 115.94 | 115.94 | 115.94 | 115.94 | 115.52 | -0.07% | 7 |
| Sep 15, 2025 | 116.02 | 116.02 | 116.02 | 116.02 | 115.60 | 0.43% | 12 |
| Sep 12, 2025 | 115.53 | 115.53 | 115.53 | 115.53 | 115.10 | -0.24% | 87 |
| Sep 11, 2025 | 115.92 | 115.92 | 115.81 | 115.81 | 115.39 | 0.91% | 214 |
| Sep 10, 2025 | 114.76 | 114.76 | 114.76 | 114.76 | 114.34 | 0.18% | 57 |
| Sep 9, 2025 | 114.55 | 114.55 | 114.55 | 114.55 | 114.13 | 0.23% | 19 |
| Sep 8, 2025 | 114.28 | 114.28 | 114.28 | 114.28 | 113.87 | 0.39% | 34 |
| Sep 5, 2025 | 113.84 | 113.84 | 113.84 | 113.84 | 113.42 | -0.17% | 15 |
| Sep 4, 2025 | 114.03 | 114.03 | 114.03 | 114.03 | 113.61 | 0.85% | 20 |
| Sep 3, 2025 | 113.07 | 113.07 | 113.07 | 113.07 | 112.66 | 0.36% | 17 |
| Sep 2, 2025 | 112.14 | 112.66 | 112.14 | 112.66 | 112.25 | -0.72% | 481 |
| Aug 29, 2025 | 113.62 | 113.62 | 113.48 | 113.48 | 113.07 | -0.65% | 230 |
| Aug 28, 2025 | 114.23 | 114.23 | 114.23 | 114.23 | 113.81 | 0.35% | 45 |
| Aug 27, 2025 | 113.83 | 113.83 | 113.83 | 113.83 | 113.41 | 0.35% | 26 |
| Aug 26, 2025 | 113.43 | 113.43 | 113.43 | 113.43 | 113.01 | 0.11% | 7 |
| Aug 25, 2025 | 113.51 | 113.51 | 113.30 | 113.30 | 112.89 | -0.50% | 214 |
| Aug 22, 2025 | 114.00 | 114.00 | 113.86 | 113.86 | 113.45 | 1.48% | 156 |
| Aug 21, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 111.79 | -0.39% | 22 |
| Aug 20, 2025 | 112.38 | 112.64 | 112.38 | 112.64 | 112.23 | -0.05% | 408 |
| Aug 19, 2025 | 112.69 | 112.69 | 112.69 | 112.69 | 112.28 | -0.55% | 33 |
| Aug 18, 2025 | 113.31 | 113.31 | 113.31 | 113.31 | 112.90 | - | 114 |
| Aug 15, 2025 | 113.32 | 113.32 | 113.32 | 113.32 | 112.90 | -0.17% | 23 |
| Aug 14, 2025 | 113.32 | 113.51 | 113.32 | 113.51 | 113.10 | 0.04% | 577 |
| Aug 13, 2025 | 113.26 | 113.47 | 113.26 | 113.47 | 113.06 | 0.43% | 177 |
| Aug 12, 2025 | 112.99 | 112.99 | 112.99 | 112.99 | 112.57 | 1.14% | 14 |
| Aug 11, 2025 | 112.03 | 112.03 | 111.71 | 111.71 | 111.31 | -0.35% | 280 |
| Aug 8, 2025 | 112.32 | 112.36 | 112.10 | 112.10 | 111.69 | 0.70% | 258 |
| Aug 7, 2025 | 111.33 | 111.33 | 111.17 | 111.32 | 110.92 | 0.04% | 474 |
| Aug 6, 2025 | 111.28 | 111.28 | 111.28 | 111.28 | 110.87 | 0.68% | 16 |
| Aug 5, 2025 | 110.53 | 110.53 | 110.53 | 110.53 | 110.12 | -0.29% | 9 |
| Aug 4, 2025 | 110.84 | 110.84 | 110.84 | 110.84 | 110.44 | 1.42% | 436 |