Skip to main content
logo
Xtrackers MSCI Kokusai Equity ETF (KOKU)
NYSEARCA: KOKU · Real-Time Price · USD
129.87
+0.37 (0.29%)
Jun 12, 2026, 4:00 PM EDT - Market closed

KOKU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026129.87129.87129.87129.87129.870.29%65
Jun 11, 2026129.50129.50129.50129.50129.501.89%130
Jun 10, 2026127.10127.10127.10127.10127.10-1.27%124
Jun 9, 2026128.73128.73128.73128.73128.73-0.26%25
Jun 8, 2026129.07129.07129.07129.07129.060.46%16
Jun 5, 2026129.01129.01128.48128.48128.48-2.72%265
Jun 4, 2026132.07132.07132.07132.07132.070.53%172
Jun 3, 2026131.38131.38131.38131.38131.38-0.76%21
Jun 2, 2026132.26132.39132.26132.39132.390.37%189
Jun 1, 2026132.04132.04131.89131.89131.890.07%186
May 29, 2026131.79131.79131.79131.79131.790.21%103
May 28, 2026131.52131.52131.52131.52131.520.41%38
May 27, 2026130.99130.99130.99130.99130.99-0.05%47
May 26, 2026131.05131.05131.05131.05131.050.71%64
May 22, 2026130.13130.13130.13130.13130.130.29%20
May 21, 2026129.42129.75129.42129.75129.750.34%165
May 20, 2026129.33129.39129.26129.31129.311.26%1,470
May 19, 2026127.70127.70127.70127.70127.70-0.71%43
May 18, 2026128.99128.99128.61128.61128.610.22%151
May 15, 2026128.33128.33128.33128.33128.33-1.39%46
May 14, 2026130.14130.14130.14130.14130.140.69%70
May 13, 2026128.96129.35128.96129.25129.250.41%1,289
May 12, 2026128.72128.72128.72128.72128.72-0.18%123
May 11, 2026128.95128.95128.95128.95128.940.08%126
May 8, 2026128.84128.84128.84128.84128.840.83%91
May 7, 2026128.95128.95127.78127.78127.78-0.86%441
May 6, 2026128.89128.89128.89128.89128.891.77%16
May 5, 2026126.65126.65126.65126.65126.650.87%26
May 4, 2026125.55125.55125.55125.55125.55-0.21%20
May 1, 2026126.58126.58125.81125.81125.81-0.37%1,681
Apr 30, 2026126.27126.27126.27126.27126.271.49%216
Apr 29, 2026124.42124.42124.42124.42124.42-0.31%33
Apr 28, 2026124.81124.81124.81124.81124.81-0.59%17
Apr 27, 2026125.55125.55125.55125.55125.550.05%13
Apr 24, 2026125.24125.48125.18125.48125.480.72%1,725
Apr 23, 2026124.58124.58124.58124.58124.58-0.45%40
Apr 22, 2026124.97125.15124.93125.15125.150.80%308
Apr 21, 2026124.23124.23124.15124.15124.15-1.02%272
Apr 20, 2026125.43125.43125.43125.43125.43-0.18%18
Apr 17, 2026125.65125.65125.65125.65125.651.28%116
Apr 16, 2026124.07124.07124.07124.07124.070.07%22
Apr 15, 2026123.98123.98123.98123.98123.980.64%9
Apr 14, 2026123.20123.20123.20123.20123.201.09%16
Apr 13, 2026121.87121.87121.87121.87121.870.96%60
Apr 10, 2026120.71120.71120.71120.71120.71-0.04%107
Apr 9, 2026120.75120.75120.75120.75120.750.54%7
Apr 8, 2026120.11120.11120.11120.11120.112.64%13
Apr 7, 2026117.01117.01117.01117.01117.010.02%21
Apr 6, 2026115.97116.99115.97116.99116.990.47%141
Apr 2, 2026116.44116.44116.44116.44116.440.01%97