Xtrackers MSCI Kokusai Equity ETF (KOKU)
NYSEARCA: KOKU · Real-Time Price · USD
128.33
-1.81 (-1.39%)
May 15, 2026, 4:00 PM EDT - Market closed
KOKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 128.33 | 128.33 | 128.33 | 128.33 | 128.33 | -1.39% | 46 |
| May 14, 2026 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | 0.69% | 70 |
| May 13, 2026 | 128.96 | 129.35 | 128.96 | 129.25 | 129.25 | 0.41% | 1,289 |
| May 12, 2026 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | -0.18% | 123 |
| May 11, 2026 | 128.95 | 128.95 | 128.95 | 128.95 | 128.94 | 0.08% | 126 |
| May 8, 2026 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | 0.83% | 91 |
| May 7, 2026 | 128.95 | 128.95 | 127.78 | 127.78 | 127.78 | -0.86% | 441 |
| May 6, 2026 | 128.89 | 128.89 | 128.89 | 128.89 | 128.89 | 1.77% | 16 |
| May 5, 2026 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | 0.87% | 26 |
| May 4, 2026 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | -0.21% | 20 |
| May 1, 2026 | 126.58 | 126.58 | 125.81 | 125.81 | 125.81 | -0.37% | 1,681 |
| Apr 30, 2026 | 126.27 | 126.27 | 126.27 | 126.27 | 126.27 | 1.49% | 216 |
| Apr 29, 2026 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | -0.31% | 33 |
| Apr 28, 2026 | 124.81 | 124.81 | 124.81 | 124.81 | 124.81 | -0.59% | 17 |
| Apr 27, 2026 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | 0.05% | 13 |
| Apr 24, 2026 | 125.24 | 125.48 | 125.18 | 125.48 | 125.48 | 0.72% | 1,725 |
| Apr 23, 2026 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | -0.45% | 40 |
| Apr 22, 2026 | 124.97 | 125.15 | 124.93 | 125.15 | 125.15 | 0.80% | 308 |
| Apr 21, 2026 | 124.23 | 124.23 | 124.15 | 124.15 | 124.15 | -1.02% | 272 |
| Apr 20, 2026 | 125.43 | 125.43 | 125.43 | 125.43 | 125.43 | -0.18% | 18 |
| Apr 17, 2026 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | 1.28% | 116 |
| Apr 16, 2026 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | 0.07% | 22 |
| Apr 15, 2026 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | 0.64% | 9 |
| Apr 14, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 1.09% | 16 |
| Apr 13, 2026 | 121.87 | 121.87 | 121.87 | 121.87 | 121.87 | 0.96% | 60 |
| Apr 10, 2026 | 120.71 | 120.71 | 120.71 | 120.71 | 120.71 | -0.04% | 107 |
| Apr 9, 2026 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | 0.54% | 7 |
| Apr 8, 2026 | 120.11 | 120.11 | 120.11 | 120.11 | 120.11 | 2.65% | 13 |
| Apr 7, 2026 | 117.01 | 117.01 | 117.01 | 117.01 | 117.01 | 0.02% | 21 |
| Apr 6, 2026 | 115.97 | 116.99 | 115.97 | 116.99 | 116.99 | 0.47% | 141 |
| Apr 2, 2026 | 116.44 | 116.44 | 116.44 | 116.44 | 116.44 | 0.01% | 97 |
| Apr 1, 2026 | 117.03 | 117.03 | 116.43 | 116.43 | 116.43 | 0.86% | 207 |
| Mar 31, 2026 | 115.43 | 115.43 | 115.43 | 115.43 | 115.43 | 2.89% | 65 |
| Mar 30, 2026 | 112.28 | 112.28 | 112.19 | 112.19 | 112.19 | -0.26% | 285 |
| Mar 27, 2026 | 112.56 | 112.56 | 112.48 | 112.48 | 112.48 | -1.37% | 425 |
| Mar 26, 2026 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | -1.76% | 121 |
| Mar 25, 2026 | 116.09 | 116.09 | 116.09 | 116.09 | 116.09 | 0.77% | 24 |
| Mar 24, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -0.52% | 30 |
| Mar 23, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 1.43% | 50 |
| Mar 20, 2026 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | -2.04% | 24 |
| Mar 19, 2026 | 115.93 | 116.55 | 115.80 | 116.55 | 116.27 | -0.28% | 856 |
| Mar 18, 2026 | 116.87 | 116.87 | 116.87 | 116.87 | 116.60 | -1.62% | 71 |
| Mar 17, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.52 | 0.31% | 49 |
| Mar 16, 2026 | 118.42 | 118.42 | 118.42 | 118.42 | 118.15 | 1.17% | 50 |
| Mar 13, 2026 | 117.06 | 117.06 | 117.06 | 117.06 | 116.79 | -0.53% | 26 |
| Mar 12, 2026 | 117.68 | 117.68 | 117.68 | 117.68 | 117.41 | -1.69% | 47 |
| Mar 11, 2026 | 119.78 | 119.78 | 119.71 | 119.71 | 119.43 | 0.03% | 604 |
| Mar 10, 2026 | 120.45 | 120.72 | 119.68 | 119.68 | 119.40 | -0.24% | 1,077 |
| Mar 9, 2026 | 117.86 | 119.96 | 116.95 | 119.96 | 119.68 | 0.68% | 2,129 |
| Mar 6, 2026 | 119.15 | 119.15 | 119.15 | 119.15 | 118.87 | -1.03% | 352 |