iShares MSCI Kokusai ETF (TOK)
NYSEARCA: TOK · Real-Time Price · USD
136.76
+0.39 (0.29%)
Nov 5, 2025, 4:00 PM EST - Market closed
TOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 136.65 | 136.76 | 136.58 | 136.76 | 136.76 | 0.29% | 651 |
| Nov 4, 2025 | 136.30 | 137.05 | 136.29 | 136.37 | 136.37 | -1.03% | 7,487 |
| Nov 3, 2025 | 137.89 | 137.92 | 137.31 | 137.79 | 137.79 | 0.17% | 7,801 |
| Oct 31, 2025 | 137.57 | 137.57 | 137.56 | 137.56 | 137.56 | 0.31% | 765 |
| Oct 30, 2025 | 137.82 | 138.10 | 137.13 | 137.13 | 137.13 | -0.91% | 2,394 |
| Oct 29, 2025 | 138.81 | 138.88 | 138.39 | 138.39 | 138.39 | 0.01% | 603 |
| Oct 28, 2025 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | 0.10% | 4,784 |
| Oct 27, 2025 | 137.98 | 138.25 | 137.98 | 138.25 | 138.25 | 1.02% | 2,040 |
| Oct 24, 2025 | 136.78 | 137.22 | 136.78 | 136.85 | 136.85 | 0.56% | 1,028 |
| Oct 23, 2025 | 135.81 | 136.33 | 135.78 | 136.09 | 136.09 | 0.51% | 481 |
| Oct 22, 2025 | 135.21 | 135.43 | 135.21 | 135.40 | 135.40 | -0.47% | 356 |
| Oct 21, 2025 | 136.10 | 136.21 | 136.04 | 136.04 | 136.04 | -0.03% | 1,831 |
| Oct 20, 2025 | 135.18 | 136.08 | 135.18 | 136.08 | 136.08 | 0.98% | 880 |
| Oct 17, 2025 | 133.91 | 134.77 | 133.91 | 134.77 | 134.77 | 0.39% | 485 |
| Oct 16, 2025 | 135.17 | 135.17 | 134.24 | 134.24 | 134.24 | -0.35% | 213 |
| Oct 15, 2025 | 134.99 | 134.99 | 134.71 | 134.71 | 134.71 | 0.30% | 462 |
| Oct 14, 2025 | 133.34 | 134.90 | 133.34 | 134.31 | 134.31 | -0.06% | 733 |
| Oct 13, 2025 | 133.68 | 134.39 | 133.68 | 134.39 | 134.39 | 1.36% | 1,129 |
| Oct 10, 2025 | 135.85 | 136.19 | 132.59 | 132.59 | 132.59 | -2.32% | 832 |
| Oct 9, 2025 | 135.74 | 135.74 | 135.74 | 135.74 | 135.74 | -0.30% | 315 |
| Oct 8, 2025 | 135.80 | 136.25 | 135.80 | 136.15 | 136.15 | 0.40% | 1,989 |
| Oct 7, 2025 | 135.61 | 135.61 | 135.61 | 135.61 | 135.61 | -0.42% | 95 |
| Oct 6, 2025 | 136.06 | 136.19 | 136.01 | 136.19 | 136.19 | 0.20% | 3,595 |
| Oct 3, 2025 | 136.34 | 136.34 | 135.92 | 135.92 | 135.92 | 0.14% | 225 |
| Oct 2, 2025 | 135.89 | 135.89 | 135.40 | 135.74 | 135.74 | 0.15% | 1,000 |
| Oct 1, 2025 | 134.40 | 135.63 | 134.40 | 135.53 | 135.53 | 0.42% | 3,548 |
| Sep 30, 2025 | 134.97 | 134.97 | 134.97 | 134.97 | 134.97 | 0.51% | 186 |
| Sep 29, 2025 | 134.31 | 134.35 | 134.14 | 134.29 | 134.29 | 0.28% | 941 |
| Sep 26, 2025 | 133.35 | 133.91 | 133.35 | 133.91 | 133.91 | 0.61% | 577 |
| Sep 25, 2025 | 133.25 | 133.25 | 132.93 | 133.10 | 133.10 | -0.52% | 1,062 |
| Sep 24, 2025 | 134.33 | 134.33 | 133.79 | 133.79 | 133.79 | -0.42% | 785 |
| Sep 23, 2025 | 134.96 | 134.96 | 134.36 | 134.36 | 134.36 | -0.36% | 251 |
| Sep 22, 2025 | 134.31 | 134.84 | 134.31 | 134.84 | 134.84 | 0.39% | 4,002 |
| Sep 19, 2025 | 134.16 | 134.50 | 134.16 | 134.31 | 134.31 | 0.22% | 4,211 |
| Sep 18, 2025 | 133.72 | 134.07 | 133.72 | 134.02 | 134.02 | 0.52% | 1,158 |
| Sep 17, 2025 | 133.67 | 133.67 | 133.25 | 133.33 | 133.33 | -0.22% | 1,659 |
| Sep 16, 2025 | 133.73 | 133.73 | 133.62 | 133.62 | 133.62 | -0.14% | 383 |
| Sep 15, 2025 | 133.71 | 133.81 | 133.71 | 133.81 | 133.81 | 0.56% | 831 |
| Sep 12, 2025 | 133.13 | 133.13 | 133.06 | 133.07 | 133.07 | -0.11% | 632 |
| Sep 11, 2025 | 132.23 | 133.21 | 132.23 | 133.21 | 133.21 | 0.93% | 1,242 |
| Sep 10, 2025 | 132.37 | 132.37 | 131.96 | 131.98 | 131.98 | 0.05% | 4,735 |
| Sep 9, 2025 | 131.71 | 131.91 | 131.71 | 131.91 | 131.91 | 0.26% | 1,637 |
| Sep 8, 2025 | 131.21 | 131.65 | 131.21 | 131.57 | 131.57 | 0.40% | 1,085 |
| Sep 5, 2025 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | -0.15% | 191 |
| Sep 4, 2025 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 0.62% | 234 |
| Sep 3, 2025 | 130.72 | 130.72 | 130.06 | 130.44 | 130.44 | 0.60% | 22,687 |
| Sep 2, 2025 | 128.76 | 129.67 | 128.76 | 129.67 | 129.67 | -0.74% | 901 |
| Aug 29, 2025 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | -0.57% | 187 |
| Aug 28, 2025 | 131.27 | 131.39 | 131.27 | 131.39 | 131.39 | 0.28% | 4,235 |
| Aug 27, 2025 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | 0.21% | 320 |