Xtrackers MSCI Kokusai Equity ETF (KOKU)
NYSEARCA: KOKU · Real-Time Price · USD
119.09
+0.35 (0.30%)
Oct 31, 2025, 4:00 PM EST - Market closed
KOKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 119.09 | 119.09 | 119.09 | 119.09 | 119.09 | 0.30% | 22 |
| Oct 30, 2025 | 119.30 | 119.39 | 118.74 | 118.74 | 118.74 | -0.85% | 596 |
| Oct 29, 2025 | 119.41 | 119.76 | 119.41 | 119.76 | 119.76 | -0.26% | 398 |
| Oct 28, 2025 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | 0.20% | 31 |
| Oct 27, 2025 | 119.64 | 119.83 | 119.53 | 119.83 | 119.83 | 1.02% | 1,502 |
| Oct 24, 2025 | 118.84 | 118.84 | 118.62 | 118.62 | 118.62 | 0.69% | 232 |
| Oct 23, 2025 | 117.36 | 117.81 | 117.36 | 117.81 | 117.81 | 0.61% | 362 |
| Oct 22, 2025 | 117.40 | 117.40 | 116.92 | 117.10 | 117.10 | -0.53% | 375 |
| Oct 21, 2025 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | -0.07% | 21 |
| Oct 20, 2025 | 117.90 | 117.90 | 117.81 | 117.81 | 117.81 | 0.98% | 513 |
| Oct 17, 2025 | 116.74 | 116.74 | 116.66 | 116.66 | 116.66 | 0.44% | 431 |
| Oct 16, 2025 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | -0.35% | 183 |
| Oct 15, 2025 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | 0.27% | 24 |
| Oct 14, 2025 | 116.24 | 116.24 | 116.24 | 116.24 | 116.24 | -0.04% | 51 |
| Oct 13, 2025 | 115.29 | 116.29 | 115.29 | 116.29 | 116.29 | 1.36% | 109 |
| 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 |