iShares MSCI Kokusai ETF (TOK)
NYSEARCA: TOK · Real-Time Price · USD
123.21
+1.08 (0.88%)
Jun 6, 2025, 4:00 PM - Market closed
TOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 122.82 | 123.21 | 122.82 | 123.21 | 123.21 | 0.89% | 432 |
| Jun 5, 2025 | 122.88 | 122.99 | 122.13 | 122.13 | 122.13 | -0.39% | 957 |
| Jun 4, 2025 | 122.50 | 122.60 | 122.50 | 122.60 | 122.60 | 0.16% | 350 |
| Jun 3, 2025 | 122.05 | 122.41 | 122.05 | 122.41 | 122.41 | 0.38% | 1,581 |
| Jun 2, 2025 | 120.88 | 121.94 | 120.88 | 121.94 | 121.94 | 0.42% | 1,149 |
| May 30, 2025 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | 0.21% | 359 |
| May 29, 2025 | 121.66 | 121.66 | 121.18 | 121.18 | 121.18 | 0.36% | 301 |
| May 28, 2025 | 121.21 | 121.57 | 120.75 | 120.75 | 120.75 | -0.61% | 1,424 |
| May 27, 2025 | 120.58 | 121.49 | 120.58 | 121.49 | 121.49 | 1.80% | 1,343 |
| May 23, 2025 | 119.34 | 119.34 | 119.34 | 119.34 | 119.34 | -0.55% | 312 |
| May 22, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.08% | 164 |
| May 21, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | -1.25% | 71 |
| May 20, 2025 | 121.81 | 121.81 | 121.41 | 121.61 | 121.61 | -0.14% | 811 |
| May 19, 2025 | 120.25 | 121.79 | 120.25 | 121.79 | 121.79 | 0.29% | 529 |
| May 16, 2025 | 121.39 | 121.43 | 121.39 | 121.43 | 121.43 | 0.65% | 846 |
| May 15, 2025 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | 0.47% | 134 |
| May 14, 2025 | 120.12 | 120.12 | 119.82 | 120.09 | 120.09 | 0.28% | 772 |
| May 13, 2025 | 120.38 | 120.38 | 119.75 | 119.75 | 119.75 | 0.52% | 10,415 |
| May 12, 2025 | 118.99 | 119.28 | 118.65 | 119.13 | 119.13 | 2.18% | 8,491 |
| May 9, 2025 | 116.45 | 116.59 | 116.45 | 116.59 | 116.59 | 0.10% | 5,361 |
| May 8, 2025 | 116.51 | 116.51 | 116.47 | 116.47 | 116.47 | 0.72% | 9,115 |
| May 7, 2025 | 116.02 | 116.02 | 115.07 | 115.63 | 115.63 | 0.24% | 621 |
| May 6, 2025 | 115.57 | 115.57 | 115.36 | 115.36 | 115.36 | -0.62% | 281 |
| May 5, 2025 | 116.30 | 116.30 | 116.07 | 116.07 | 116.07 | -0.40% | 379 |
| May 2, 2025 | 116.55 | 116.55 | 116.54 | 116.54 | 116.54 | 1.51% | 460 |
| May 1, 2025 | 114.80 | 115.01 | 114.80 | 114.80 | 114.80 | 0.37% | 1,285 |
| Apr 30, 2025 | 113.38 | 114.38 | 112.76 | 114.38 | 114.38 | 0.22% | 402 |
| Apr 29, 2025 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | 0.50% | 262 |
| Apr 28, 2025 | 113.31 | 113.57 | 113.31 | 113.57 | 113.57 | 0.08% | 586 |
| Apr 25, 2025 | 112.79 | 113.47 | 112.79 | 113.47 | 113.47 | 1.03% | 803 |
| Apr 24, 2025 | 111.72 | 112.45 | 111.72 | 112.31 | 112.31 | 1.30% | 11,604 |
| Apr 23, 2025 | 111.10 | 112.26 | 110.65 | 110.87 | 110.87 | 1.38% | 873 |
| Apr 22, 2025 | 107.77 | 109.49 | 107.77 | 109.36 | 109.36 | 2.77% | 7,506 |
| Apr 21, 2025 | 108.20 | 108.20 | 105.67 | 106.42 | 106.42 | -2.26% | 1,245 |
| Apr 17, 2025 | 108.91 | 109.19 | 108.88 | 108.88 | 108.88 | 0.63% | 3,152 |
| Apr 16, 2025 | 109.59 | 109.59 | 108.20 | 108.20 | 108.20 | -1.74% | 928 |
| Apr 15, 2025 | 110.34 | 110.34 | 110.11 | 110.11 | 110.11 | 0.05% | 279 |
| Apr 14, 2025 | 109.37 | 110.93 | 109.37 | 110.06 | 110.06 | 0.61% | 1,588 |
| Apr 11, 2025 | 107.33 | 109.39 | 107.33 | 109.39 | 109.39 | 2.57% | 6,469 |
| Apr 10, 2025 | 109.12 | 109.12 | 105.87 | 106.65 | 106.65 | -3.30% | 15,193 |
| Apr 9, 2025 | 100.92 | 110.29 | 100.92 | 110.29 | 110.29 | 6.12% | 2,830 |
| Apr 8, 2025 | 105.61 | 106.32 | 103.93 | 103.93 | 103.93 | 1.24% | 6,325 |
| Apr 7, 2025 | 100.37 | 103.36 | 99.96 | 102.66 | 102.66 | -1.05% | 12,353 |
| Apr 4, 2025 | 107.08 | 107.08 | 103.59 | 103.75 | 103.75 | -5.97% | 15,202 |
| Apr 3, 2025 | 111.56 | 111.56 | 110.34 | 110.34 | 110.34 | -4.16% | 1,275 |
| Apr 2, 2025 | 115.07 | 115.13 | 114.39 | 115.13 | 115.13 | 0.84% | 1,019 |
| Apr 1, 2025 | 113.53 | 114.49 | 112.95 | 114.18 | 114.18 | 0.16% | 47,535 |
| Mar 31, 2025 | 112.36 | 114.00 | 111.53 | 114.00 | 114.00 | 0.33% | 8,038 |
| Mar 28, 2025 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | -1.73% | 1,882 |
| Mar 27, 2025 | 115.58 | 115.62 | 115.10 | 115.62 | 115.62 | -0.13% | 2,625 |