Xtrackers MSCI Kokusai Equity ETF (KOKU)
NYSEARCA: KOKU · Real-Time Price · USD
110.69
+0.53 (0.48%)
At close: Jul 17, 2025, 4:00 PM
110.69
0.00 (0.00%)
After-hours: Jul 17, 2025, 4:10 PM EDT
KOKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 109.83 | 109.97 | 109.83 | 109.97 | 109.97 | 0.54% | 214 |
| Jul 1, 2025 | 110.27 | 110.27 | 109.38 | 109.38 | 109.38 | -0.21% | 487 |
| Jun 30, 2025 | 110.05 | 110.05 | 109.50 | 109.60 | 109.60 | -0.20% | 670 |
| Jun 27, 2025 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | 1.03% | 85 |
| Jun 26, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 1.16% | 35 |
| Jun 25, 2025 | 108.03 | 108.46 | 107.45 | 107.45 | 107.45 | -0.16% | 1,684 |
| Jun 24, 2025 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | 0.86% | 11 |
| Jun 23, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 0.88% | 123 |
| Jun 20, 2025 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | -0.89% | 8 |
| Jun 18, 2025 | 106.71 | 106.71 | 106.71 | 106.71 | 106.11 | -0.02% | 15 |
| Jun 17, 2025 | 106.73 | 106.73 | 106.73 | 106.73 | 106.13 | -0.87% | 130 |
| Jun 16, 2025 | 107.67 | 107.67 | 107.67 | 107.67 | 107.06 | 1.23% | 141 |
| Jun 13, 2025 | 106.40 | 107.54 | 106.36 | 106.36 | 105.76 | -1.59% | 3,291 |
| Jun 12, 2025 | 108.08 | 108.08 | 108.08 | 108.08 | 107.47 | 0.71% | 43 |
| Jun 11, 2025 | 107.48 | 107.48 | 106.82 | 107.32 | 106.72 | -0.45% | 398 |
| Jun 10, 2025 | 108.06 | 108.06 | 107.81 | 107.81 | 107.20 | 0.62% | 116 |
| Jun 9, 2025 | 107.61 | 107.61 | 107.15 | 107.15 | 106.55 | -0.22% | 283 |
| Jun 6, 2025 | 107.39 | 107.39 | 107.39 | 107.39 | 106.78 | 1.54% | 118 |
| Jun 5, 2025 | 106.41 | 106.41 | 105.76 | 105.76 | 105.16 | -1.09% | 461 |
| Jun 4, 2025 | 106.92 | 106.92 | 106.92 | 106.92 | 106.32 | 0.48% | 15 |
| Jun 3, 2025 | 106.43 | 106.43 | 106.41 | 106.41 | 105.81 | 0.54% | 269 |
| Jun 2, 2025 | 105.84 | 106.29 | 105.83 | 105.83 | 105.24 | -0.01% | 728 |
| May 30, 2025 | 105.84 | 105.84 | 105.84 | 105.84 | 105.25 | 0.46% | 10 |
| May 29, 2025 | 106.13 | 106.13 | 105.36 | 105.36 | 104.76 | 0.01% | 248 |
| May 28, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 104.75 | -0.16% | 14,444 |
| May 27, 2025 | 105.98 | 105.98 | 105.13 | 105.51 | 104.92 | 1.75% | 508 |
| May 23, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.11 | -0.55% | 54 |
| May 22, 2025 | 104.27 | 104.27 | 104.27 | 104.27 | 103.68 | -0.04% | 48 |
| May 21, 2025 | 104.31 | 104.31 | 104.31 | 104.31 | 103.72 | -1.27% | 99 |
| May 20, 2025 | 105.65 | 105.65 | 105.65 | 105.65 | 105.06 | -0.16% | 5 |
| May 19, 2025 | 105.83 | 105.83 | 105.83 | 105.83 | 105.23 | 0.33% | 57 |
| May 16, 2025 | 105.48 | 105.48 | 105.48 | 105.48 | 104.89 | 0.63% | 63 |
| May 15, 2025 | 104.82 | 104.82 | 104.82 | 104.82 | 104.23 | 0.49% | 125 |
| May 14, 2025 | 104.20 | 104.31 | 104.20 | 104.31 | 103.72 | 0.01% | 642 |
| May 13, 2025 | 104.30 | 104.30 | 104.30 | 104.30 | 103.71 | 0.84% | 131 |
| May 12, 2025 | 102.87 | 103.43 | 102.71 | 103.43 | 102.84 | 2.53% | 1,448 |
| May 9, 2025 | 101.23 | 101.23 | 100.87 | 100.87 | 100.30 | 0.01% | 379 |
| May 8, 2025 | 100.86 | 100.86 | 100.86 | 100.86 | 100.29 | 0.43% | 39 |
| May 7, 2025 | 100.43 | 100.43 | 100.43 | 100.43 | 99.86 | 0.16% | 15 |
| May 6, 2025 | 100.27 | 100.27 | 100.27 | 100.27 | 99.70 | -0.53% | 86 |
| May 5, 2025 | 100.81 | 100.81 | 100.81 | 100.81 | 100.24 | -0.42% | 95 |