Skip to main content
logo
Xtrackers MSCI Kokusai Equity ETF (KOKU)
NYSEARCA: KOKU · Real-Time Price · USD
135.70
-0.25 (-0.18%)
Aug 14, 2026, 4:00 PM EDT - Market closed

KOKU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026135.94135.94135.70135.70135.70-0.18%345
Aug 13, 2026135.95135.95135.95135.95135.950.58%92
Aug 12, 2026135.16135.16135.16135.16135.160.17%28
Aug 11, 2026134.92134.92134.92134.92134.92-0.18%20
Aug 10, 2026135.17135.17135.17135.17135.17-0.09%42
Aug 7, 2026135.29135.29135.29135.29135.290.90%121
Aug 6, 2026134.27134.36134.00134.08134.08-0.44%2,309
Aug 5, 2026134.67134.67134.67134.67134.67-0.08%65
Aug 4, 2026134.77134.77134.77134.77134.771.60%28
Aug 3, 2026132.65132.65132.65132.65132.651.07%30
Jul 31, 2026131.24131.24131.24131.24131.240.54%111
Jul 30, 2026130.54130.54130.54130.54130.541.72%112
Jul 29, 2026128.33128.33128.33128.33128.33-1.29%106
Jul 28, 2026130.00130.00130.00130.00130.000.33%94
Jul 27, 2026129.58129.58129.58129.58129.580.26%115
Jul 24, 2026129.25129.25129.25129.25129.250.23%105
Jul 23, 2026128.96128.96128.96128.96128.96-1.33%108
Jul 22, 2026130.69130.69130.69130.69130.690.01%155
Jul 21, 2026130.68130.68130.68130.68130.680.64%46
Jul 20, 2026129.86129.86129.86129.86129.850.23%95
Jul 17, 2026129.56129.56129.56129.56129.56-0.10%17
Jul 16, 2026129.69129.69129.69129.69129.69-0.32%29
Jul 15, 2026130.10130.10130.10130.10130.100.14%37
Jul 14, 2026129.92129.92129.92129.92129.920.32%97
Jul 13, 2026129.50129.50129.50129.50129.50-0.47%86
Jul 10, 2026129.96130.29129.96130.11130.110.56%544
Jul 9, 2026129.85129.85129.39129.39129.390.32%181
Jul 8, 2026128.98128.98128.98128.98128.98-0.25%214
Jul 7, 2026129.80129.80129.30129.30129.30-0.28%124
Jul 6, 2026129.67129.67129.67129.67129.670.59%61
Jul 2, 2026133.41133.41128.89128.91128.900.20%4,515
Jul 1, 2026128.89128.89128.64128.64128.64-0.33%130
Jun 30, 2026128.53129.15128.53129.07129.070.87%697
Jun 29, 2026127.35127.96127.35127.96127.960.16%341
Jun 26, 2026127.77127.77127.77127.77127.770.42%255
Jun 25, 2026127.23127.23127.23127.23127.23-0.90%5,268
Jun 24, 2026128.39128.39128.39128.39128.39-0.07%91
Jun 23, 2026128.96128.96128.47128.47128.47-1.29%896
Jun 22, 2026128.67130.16128.67130.16130.16-0.30%126
Jun 18, 2026130.55130.55130.55130.55130.551.08%14
Jun 17, 2026129.84129.84129.84129.84129.16-1.14%178
Jun 16, 2026131.33131.33131.33131.33130.64-0.26%33
Jun 15, 2026131.67131.67131.67131.67130.981.38%15
Jun 12, 2026129.87129.87129.87129.87129.190.29%65
Jun 11, 2026129.50129.50129.50129.50128.821.89%130
Jun 10, 2026127.10127.10127.10127.10126.43-1.27%124
Jun 9, 2026128.73128.73128.73128.73128.06-0.26%25
Jun 8, 2026129.07129.07129.07129.07128.390.46%16
Jun 5, 2026129.01129.01128.48128.48127.81-2.72%265
Jun 4, 2026132.07132.07132.07132.07131.380.53%172