Xtrackers MSCI Kokusai Equity ETF (KOKU)

NYSEARCA: KOKU · Real-Time Price · USD

128.96

-1.74 (-1.33%)

At close: Jul 23, 2026, 4:00 PM EDT

128.96

0.00 (0.00%)

After-hours: Jul 23, 2026, 6:30 PM EDT

KOKU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	130.82	130.82	128.78	130.69	-	-	102
Jul 22, 2026	130.69	130.69	130.69	130.69	130.69	0.01%	155
Jul 21, 2026	130.68	130.68	130.68	130.68	130.68	0.64%	46
Jul 20, 2026	129.86	129.86	129.86	129.86	129.85	0.23%	95
Jul 17, 2026	129.56	129.56	129.56	129.56	129.56	-0.10%	17
Jul 16, 2026	129.69	129.69	129.69	129.69	129.69	-0.32%	29
Jul 15, 2026	130.10	130.10	130.10	130.10	130.10	0.14%	37
Jul 14, 2026	129.92	129.92	129.92	129.92	129.92	0.32%	97
Jul 13, 2026	129.50	129.50	129.50	129.50	129.50	-0.47%	86
Jul 10, 2026	129.96	130.29	129.96	130.11	130.11	0.56%	544
Jul 9, 2026	129.85	129.85	129.39	129.39	129.39	0.32%	181
Jul 8, 2026	128.98	128.98	128.98	128.98	128.98	-0.25%	214
Jul 7, 2026	129.80	129.80	129.30	129.30	129.30	-0.28%	124
Jul 6, 2026	129.67	129.67	129.67	129.67	129.67	0.59%	61
Jul 2, 2026	133.41	133.41	128.89	128.91	128.90	0.20%	4,515
Jul 1, 2026	128.89	128.89	128.64	128.64	128.64	-0.33%	130
Jun 30, 2026	128.53	129.15	128.53	129.07	129.07	0.87%	697
Jun 29, 2026	127.35	127.96	127.35	127.96	127.96	0.16%	341
Jun 26, 2026	127.77	127.77	127.77	127.77	127.77	0.42%	255
Jun 25, 2026	127.23	127.23	127.23	127.23	127.23	-0.90%	5,268
Jun 24, 2026	128.39	128.39	128.39	128.39	128.39	-0.07%	91
Jun 23, 2026	128.96	128.96	128.47	128.47	128.47	-1.29%	896
Jun 22, 2026	128.67	130.16	128.67	130.16	130.16	-0.30%	126
Jun 18, 2026	130.55	130.55	130.55	130.55	130.55	1.08%	14
Jun 17, 2026	129.84	129.84	129.84	129.84	129.16	-1.14%	178
Jun 16, 2026	131.33	131.33	131.33	131.33	130.64	-0.26%	33
Jun 15, 2026	131.67	131.67	131.67	131.67	130.98	1.38%	15
Jun 12, 2026	129.87	129.87	129.87	129.87	129.19	0.29%	65
Jun 11, 2026	129.50	129.50	129.50	129.50	128.82	1.89%	130
Jun 10, 2026	127.10	127.10	127.10	127.10	126.43	-1.27%	124
Jun 9, 2026	128.73	128.73	128.73	128.73	128.06	-0.26%	25
Jun 8, 2026	129.07	129.07	129.07	129.07	128.39	0.46%	16
Jun 5, 2026	129.01	129.01	128.48	128.48	127.81	-2.72%	265
Jun 4, 2026	132.07	132.07	132.07	132.07	131.38	0.53%	172
Jun 3, 2026	131.38	131.38	131.38	131.38	130.69	-0.76%	21
Jun 2, 2026	132.26	132.39	132.26	132.39	131.69	0.37%	189
Jun 1, 2026	132.04	132.04	131.89	131.89	131.20	0.07%	186
May 29, 2026	131.79	131.79	131.79	131.79	131.10	0.21%	103
May 28, 2026	131.52	131.52	131.52	131.52	130.83	0.41%	38
May 27, 2026	130.99	130.99	130.99	130.99	130.30	-0.05%	47
May 26, 2026	131.05	131.05	131.05	131.05	130.37	0.71%	64
May 22, 2026	130.13	130.13	130.13	130.13	129.45	0.29%	20
May 21, 2026	129.42	129.75	129.42	129.75	129.07	0.34%	165
May 20, 2026	129.33	129.39	129.26	129.31	128.63	1.26%	1,470
May 19, 2026	127.70	127.70	127.70	127.70	127.03	-0.71%	43
May 18, 2026	128.99	128.99	128.61	128.61	127.94	0.22%	151
May 15, 2026	128.33	128.33	128.33	128.33	127.66	-1.39%	46
May 14, 2026	130.14	130.14	130.14	130.14	129.46	0.69%	70
May 13, 2026	128.96	129.35	128.96	129.25	128.57	0.41%	1,289
May 12, 2026	128.72	128.72	128.72	128.72	128.04	-0.18%	123