Xtrackers MSCI Kokusai Equity ETF (KOKU)
NYSEARCA: KOKU · Real-Time Price · USD
132.44
-0.18 (-0.14%)
Sep 18, 2026, 4:00 PM EDT - Market closed
KOKU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | -0.14% | 20 |
| Sep 17, 2026 | 132.93 | 132.93 | 132.93 | 132.93 | 132.62 | 1.12% | 19 |
| Sep 16, 2026 | 131.46 | 131.46 | 131.46 | 131.46 | 131.16 | -0.38% | 94 |
| Sep 15, 2026 | 131.97 | 131.97 | 131.97 | 131.97 | 131.66 | -0.55% | 32 |
| Sep 14, 2026 | 132.70 | 132.70 | 132.70 | 132.70 | 132.39 | -0.45% | 149 |
| Sep 11, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 132.99 | 0.82% | 33 |
| Sep 10, 2026 | 132.22 | 132.22 | 132.22 | 132.22 | 131.91 | -0.78% | 29 |
| Sep 9, 2026 | 133.26 | 133.26 | 133.26 | 133.26 | 132.95 | -0.49% | 18 |
| Sep 8, 2026 | 133.92 | 133.92 | 133.92 | 133.92 | 133.61 | -0.61% | 40 |
| Sep 4, 2026 | 134.74 | 134.74 | 134.74 | 134.74 | 134.43 | -0.41% | 47 |
| Sep 3, 2026 | 135.30 | 135.30 | 135.30 | 135.30 | 134.99 | 1.18% | 30 |
| Sep 2, 2026 | 132.58 | 133.74 | 132.58 | 133.72 | 133.41 | 0.54% | 466 |
| Sep 1, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.70 | -0.94% | 89 |
| Aug 31, 2026 | 133.82 | 134.27 | 133.82 | 134.27 | 133.96 | -0.30% | 154 |
| Aug 28, 2026 | 134.67 | 134.67 | 134.67 | 134.67 | 134.36 | -0.24% | 82 |
| Aug 27, 2026 | 134.99 | 134.99 | 134.99 | 134.99 | 134.68 | 0.38% | 20 |
| Aug 26, 2026 | 134.49 | 134.49 | 134.49 | 134.49 | 134.18 | -0.17% | 21 |
| Aug 25, 2026 | 134.71 | 134.71 | 134.71 | 134.71 | 134.40 | 0.42% | 52 |
| Aug 24, 2026 | 134.15 | 134.15 | 134.15 | 134.15 | 133.84 | -0.28% | 59 |
| Aug 21, 2026 | 134.52 | 134.52 | 134.52 | 134.52 | 134.21 | 0.57% | 27 |
| Aug 20, 2026 | 133.76 | 133.76 | 133.76 | 133.76 | 133.45 | -0.66% | 16 |
| Aug 19, 2026 | 134.66 | 134.66 | 134.66 | 134.66 | 134.35 | 0.27% | 29 |
| Aug 18, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 133.99 | -0.70% | 41 |
| Aug 17, 2026 | 135.25 | 135.25 | 135.25 | 135.25 | 134.94 | -0.33% | 21 |
| Aug 14, 2026 | 135.94 | 135.94 | 135.70 | 135.70 | 135.39 | -0.18% | 345 |
| Aug 13, 2026 | 135.95 | 135.95 | 135.95 | 135.95 | 135.63 | 0.58% | 92 |
| Aug 12, 2026 | 135.16 | 135.16 | 135.16 | 135.16 | 134.84 | 0.17% | 29 |
| Aug 11, 2026 | 134.92 | 134.92 | 134.92 | 134.92 | 134.61 | -0.18% | 21 |
| Aug 10, 2026 | 135.17 | 135.17 | 135.17 | 135.17 | 134.86 | -0.09% | 42 |
| Aug 7, 2026 | 135.29 | 135.29 | 135.29 | 135.29 | 134.98 | 0.90% | 121 |
| Aug 6, 2026 | 134.27 | 134.36 | 134.00 | 134.08 | 133.77 | -0.44% | 2,309 |
| Aug 5, 2026 | 134.67 | 134.67 | 134.67 | 134.67 | 134.36 | -0.08% | 66 |
| Aug 4, 2026 | 134.77 | 134.77 | 134.77 | 134.77 | 134.46 | 1.60% | 29 |
| Aug 3, 2026 | 132.65 | 132.65 | 132.65 | 132.65 | 132.34 | 1.07% | 31 |
| Jul 31, 2026 | 131.24 | 131.24 | 131.24 | 131.24 | 130.94 | 0.54% | 111 |
| Jul 30, 2026 | 130.54 | 130.54 | 130.54 | 130.54 | 130.24 | 1.72% | 112 |
| Jul 29, 2026 | 128.33 | 128.33 | 128.33 | 128.33 | 128.04 | -1.29% | 107 |
| Jul 28, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.70 | 0.33% | 95 |
| Jul 27, 2026 | 129.58 | 129.58 | 129.58 | 129.58 | 129.28 | 0.26% | 116 |
| Jul 24, 2026 | 129.25 | 129.25 | 129.25 | 129.25 | 128.95 | 0.23% | 105 |
| Jul 23, 2026 | 128.96 | 128.96 | 128.96 | 128.96 | 128.66 | -1.33% | 108 |
| Jul 22, 2026 | 130.69 | 130.69 | 130.69 | 130.69 | 130.39 | 0.01% | 155 |
| Jul 21, 2026 | 130.68 | 130.68 | 130.68 | 130.68 | 130.38 | 0.64% | 46 |
| Jul 20, 2026 | 129.86 | 129.86 | 129.86 | 129.86 | 129.56 | 0.23% | 96 |
| Jul 17, 2026 | 129.56 | 129.56 | 129.56 | 129.56 | 129.26 | -0.10% | 17 |
| Jul 16, 2026 | 129.69 | 129.69 | 129.69 | 129.69 | 129.39 | -0.32% | 29 |
| Jul 15, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 129.80 | 0.14% | 37 |
| Jul 14, 2026 | 129.92 | 129.92 | 129.92 | 129.92 | 129.62 | 0.32% | 97 |
| Jul 13, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.20 | -0.47% | 86 |
| Jul 10, 2026 | 129.96 | 130.29 | 129.96 | 130.11 | 129.81 | 0.56% | 544 |