Xtrackers MSCI Kokusai Equity ETF (KOKU)
NYSEARCA: KOKU · Real-Time Price · USD
100.68
-0.31 (-0.30%)
At close: Dec 19, 2024, 3:35 PM
100.98
+0.30 (0.29%)
After-hours: Dec 20, 2024, 4:10 PM EST
KOKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | 0.29% | 48 |
| Dec 19, 2024 | 100.99 | 100.99 | 100.68 | 100.68 | 100.28 | -0.30% | 220 |
| Dec 18, 2024 | 100.99 | 100.99 | 100.99 | 100.99 | 100.59 | -2.66% | 123 |
| Dec 17, 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.34 | -0.53% | 37 |
| Dec 16, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.89 | 0.29% | 25 |
| Dec 13, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.59 | -0.11% | 66 |
| Dec 12, 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 103.71 | -0.61% | 29 |
| Dec 11, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.34 | 0.75% | 61 |
| Dec 10, 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.56 | -0.47% | 9 |
| Dec 9, 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.04 | -0.50% | 20 |
| Dec 6, 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.57 | 0.17% | 3 |
| Dec 5, 2024 | 104.81 | 104.81 | 104.81 | 104.81 | 104.39 | -0.02% | 24 |
| Dec 4, 2024 | 104.41 | 104.83 | 104.41 | 104.83 | 104.41 | 0.52% | 267 |
| Dec 3, 2024 | 104.29 | 104.29 | 104.29 | 104.29 | 103.87 | 0.10% | 34 |
| Dec 2, 2024 | 103.94 | 104.18 | 103.94 | 104.18 | 103.77 | 0.13% | 452 |
| Nov 29, 2024 | 103.27 | 104.05 | 103.27 | 104.05 | 103.64 | 0.77% | 355 |
| Nov 27, 2024 | 103.32 | 103.32 | 103.25 | 103.25 | 102.84 | -0.20% | 345 |
| Nov 26, 2024 | 103.11 | 103.46 | 103.11 | 103.46 | 103.05 | 0.51% | 332 |
| Nov 25, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.53 | 0.14% | 85 |
| Nov 22, 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.38 | 0.33% | 3 |
| Nov 21, 2024 | 102.48 | 102.48 | 102.45 | 102.45 | 102.05 | 0.56% | 284 |
| Nov 20, 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.48 | 0.01% | 35 |
| Nov 19, 2024 | 101.87 | 101.87 | 101.87 | 101.87 | 101.47 | 0.36% | 15 |
| Nov 18, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.10 | 0.40% | 79 |
| Nov 15, 2024 | 101.47 | 101.47 | 101.10 | 101.10 | 100.70 | -1.06% | 434 |
| Nov 14, 2024 | 102.76 | 102.76 | 102.18 | 102.18 | 101.78 | -0.42% | 124 |
| Nov 13, 2024 | 102.57 | 102.61 | 102.57 | 102.61 | 102.20 | -0.11% | 332 |
| Nov 12, 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.31 | -0.53% | 249 |
| Nov 11, 2024 | 103.13 | 103.27 | 103.13 | 103.27 | 102.86 | 0.16% | 201 |
| Nov 8, 2024 | 102.80 | 103.37 | 102.80 | 103.10 | 102.69 | 0.03% | 2,376 |
| Nov 7, 2024 | 102.54 | 103.06 | 102.54 | 103.06 | 102.66 | 0.90% | 332 |
| Nov 6, 2024 | 101.70 | 102.15 | 101.70 | 102.15 | 101.74 | 1.80% | 374 |
| Nov 5, 2024 | 100.41 | 100.41 | 100.34 | 100.34 | 99.95 | 1.01% | 272 |
| Nov 4, 2024 | 99.53 | 99.53 | 99.34 | 99.34 | 98.95 | -0.20% | 365 |
| Nov 1, 2024 | 99.42 | 99.54 | 99.42 | 99.54 | 99.15 | 0.28% | 408 |
| Oct 31, 2024 | 99.93 | 99.93 | 99.26 | 99.26 | 98.87 | -1.47% | 340 |
| Oct 30, 2024 | 100.74 | 100.74 | 100.74 | 100.74 | 100.34 | -0.42% | 37 |
| Oct 29, 2024 | 100.82 | 101.17 | 100.82 | 101.17 | 100.76 | -0.06% | 327 |
| Oct 28, 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 100.82 | 0.47% | 31 |
| Oct 25, 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.35 | -0.18% | 14 |
| Oct 24, 2024 | 100.87 | 100.94 | 100.87 | 100.94 | 100.54 | 0.28% | 323 |
| Oct 23, 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.25 | -0.94% | 58 |
| Oct 22, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.20 | 0.29% | 35 |
| Oct 21, 2024 | 101.06 | 101.31 | 101.06 | 101.31 | 100.91 | -0.47% | 1,276 |
| Oct 18, 2024 | 101.79 | 101.79 | 101.68 | 101.79 | 101.39 | 0.21% | 696 |
| Oct 17, 2024 | 101.79 | 101.79 | 101.57 | 101.57 | 101.17 | 0.58% | 769 |
| Oct 16, 2024 | 100.72 | 100.99 | 100.72 | 100.99 | 100.59 | -0.06% | 1,273 |
| Oct 15, 2024 | 101.07 | 101.11 | 101.05 | 101.05 | 100.65 | -0.59% | 433 |
| Oct 14, 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.25 | 0.44% | 53 |
| Oct 11, 2024 | 100.47 | 101.20 | 100.47 | 101.20 | 100.80 | 0.63% | 454 |
| Oct 10, 2024 | 100.38 | 100.57 | 100.38 | 100.57 | 100.17 | -0.26% | 332 |
| Oct 9, 2024 | 100.83 | 100.83 | 100.83 | 100.83 | 100.43 | 0.61% | 6 |
| Oct 8, 2024 | 100.22 | 100.22 | 100.22 | 100.22 | 99.82 | 0.72% | 81 |
| Oct 7, 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.11 | -0.77% | 30 |
| Oct 4, 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 99.88 | 0.82% | 5 |
| Oct 3, 2024 | 99.47 | 99.47 | 99.47 | 99.47 | 99.07 | 0.03% | 12 |
| Oct 2, 2024 | 99.62 | 99.62 | 99.36 | 99.44 | 99.05 | 0.05% | 2,622 |
| Oct 1, 2024 | 99.51 | 99.51 | 99.39 | 99.39 | 99.00 | -1.38% | 707 |
| Sep 30, 2024 | 100.78 | 100.78 | 100.78 | 100.78 | 100.38 | 0.17% | 9 |
| Sep 27, 2024 | 100.61 | 100.61 | 100.61 | 100.61 | 100.21 | -0.09% | 46 |
| Sep 26, 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.30 | 0.75% | 14 |
| Sep 25, 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.55 | -0.21% | 36 |
| Sep 24, 2024 | 100.40 | 100.40 | 100.15 | 100.15 | 99.75 | 0.32% | 338 |
| Sep 23, 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.44 | 0.43% | 3 |
| Sep 20, 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.01 | -0.98% | 117 |
| Sep 19, 2024 | 100.14 | 100.39 | 100.14 | 100.39 | 99.57 | 1.69% | 300 |
| Sep 18, 2024 | 98.73 | 98.73 | 98.73 | 98.73 | 97.92 | 0.18% | 20 |
| Sep 17, 2024 | 98.96 | 99.12 | 98.27 | 98.55 | 97.74 | -0.53% | 1,573 |
| Sep 16, 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 98.26 | 0.41% | 112 |
| Sep 13, 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 97.86 | 0.54% | 12 |
| Sep 12, 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 97.34 | 1.14% | 12 |
| Sep 11, 2024 | 96.77 | 97.04 | 96.75 | 97.04 | 96.25 | 0.60% | 824 |
| Sep 10, 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 95.68 | 0.25% | 64 |
| Sep 9, 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 95.43 | 0.93% | 19 |
| Sep 6, 2024 | 95.33 | 95.33 | 95.33 | 95.33 | 94.55 | -1.56% | 8 |
| Sep 5, 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 96.05 | -0.35% | 62 |
| Sep 4, 2024 | 97.17 | 97.17 | 97.17 | 97.17 | 96.38 | -0.08% | 62 |
| Sep 3, 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 96.46 | -2.13% | 62 |
| Aug 30, 2024 | 98.44 | 99.37 | 98.44 | 99.37 | 98.55 | 0.81% | 288 |
| Aug 29, 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 97.76 | 0.03% | 48 |
| Aug 28, 2024 | 98.54 | 98.54 | 98.54 | 98.54 | 97.74 | -0.47% | 28,725 |
| Aug 27, 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 98.20 | 0.21% | 75 |
| Aug 26, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 97.99 | -0.34% | 3 |
| Aug 23, 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 98.33 | 1.41% | 5 |
| Aug 22, 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 96.95 | -0.91% | 1 |
| Aug 21, 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 97.84 | 0.53% | 33 |
| Aug 20, 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 97.33 | -0.16% | 2 |
| Aug 19, 2024 | 98.29 | 98.29 | 98.29 | 98.29 | 97.49 | 0.97% | 5 |
| Aug 16, 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 96.55 | 0.36% | 8 |
| Aug 15, 2024 | 96.64 | 96.99 | 96.61 | 96.99 | 96.20 | 1.38% | 333 |
| Aug 14, 2024 | 95.67 | 95.67 | 95.67 | 95.67 | 94.89 | 0.49% | 95 |
| Aug 13, 2024 | 95.21 | 95.21 | 95.21 | 95.21 | 94.43 | 1.88% | 18 |
| Aug 12, 2024 | 93.74 | 93.99 | 93.37 | 93.45 | 92.69 | -0.31% | 1,326 |
| Aug 9, 2024 | 93.74 | 93.74 | 93.74 | 93.74 | 92.97 | 0.51% | 6 |
| Aug 8, 2024 | 92.12 | 93.26 | 92.12 | 93.26 | 92.50 | 2.15% | 357 |
| Aug 7, 2024 | 92.81 | 92.81 | 91.30 | 91.30 | 90.55 | -0.62% | 342 |
| Aug 6, 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 91.11 | 1.07% | 47 |
| Aug 5, 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 90.15 | -2.84% | 27 |
| Aug 2, 2024 | 93.54 | 93.54 | 93.54 | 93.54 | 92.78 | -1.66% | 116 |
| Aug 1, 2024 | 96.69 | 96.69 | 94.43 | 95.12 | 94.34 | -1.66% | 486 |