iShares MSCI Kokusai ETF (TOK)
NYSEARCA: TOK · Real-Time Price · USD
133.07
0.00 (0.00%)
Sep 12, 2025, 4:00 PM EDT - Market open
TOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 130.16 | 130.75 | 130.16 | 130.75 | 130.75 | 0.26% | 446 |
| Aug 25, 2025 | 130.76 | 130.76 | 130.41 | 130.41 | 130.41 | -0.50% | 342 |
| Aug 22, 2025 | 129.38 | 131.07 | 129.38 | 131.07 | 131.07 | 1.54% | 630 |
| Aug 21, 2025 | 129.03 | 129.28 | 129.03 | 129.08 | 129.08 | -0.44% | 1,054 |
| Aug 20, 2025 | 129.32 | 129.65 | 129.32 | 129.65 | 129.65 | -0.02% | 541 |
| Aug 19, 2025 | 129.75 | 129.75 | 129.67 | 129.67 | 129.67 | -0.51% | 410 |
| Aug 18, 2025 | 130.32 | 130.34 | 130.32 | 130.34 | 130.34 | -0.04% | 281 |
| Aug 15, 2025 | 130.39 | 130.39 | 130.39 | 130.39 | 130.39 | -0.08% | 214 |
| Aug 14, 2025 | 130.19 | 130.61 | 130.19 | 130.49 | 130.49 | -0.06% | 5,128 |
| Aug 13, 2025 | 130.32 | 130.57 | 130.18 | 130.57 | 130.57 | 0.47% | 1,110 |
| Aug 12, 2025 | 129.18 | 129.96 | 129.18 | 129.96 | 129.96 | 1.08% | 671 |
| Aug 11, 2025 | 128.90 | 128.90 | 128.56 | 128.56 | 128.56 | -0.35% | 739 |
| Aug 8, 2025 | 129.01 | 129.01 | 129.01 | 129.01 | 129.01 | 0.68% | 111 |
| Aug 7, 2025 | 128.75 | 128.75 | 127.80 | 128.14 | 128.14 | 0.05% | 602 |
| Aug 6, 2025 | 127.39 | 128.08 | 127.39 | 128.08 | 128.08 | 0.69% | 717 |
| Aug 5, 2025 | 127.64 | 127.64 | 127.20 | 127.20 | 127.20 | -0.34% | 333 |
| Aug 4, 2025 | 126.22 | 127.63 | 126.22 | 127.63 | 127.63 | 1.61% | 4,667 |
| Aug 1, 2025 | 126.03 | 126.03 | 125.61 | 125.61 | 125.61 | -1.30% | 3,881 |
| Jul 31, 2025 | 128.60 | 128.63 | 127.27 | 127.27 | 127.27 | -0.67% | 19,368 |
| Jul 30, 2025 | 128.45 | 128.58 | 128.13 | 128.13 | 128.13 | -0.35% | 518 |
| Jul 29, 2025 | 128.93 | 128.93 | 128.58 | 128.58 | 128.58 | -0.21% | 426 |
| Jul 28, 2025 | 129.06 | 129.06 | 128.77 | 128.85 | 128.85 | -0.32% | 1,001 |
| Jul 25, 2025 | 128.95 | 129.26 | 128.95 | 129.26 | 129.26 | 0.40% | 1,066 |
| Jul 24, 2025 | 129.14 | 129.14 | 128.75 | 128.75 | 128.75 | -0.19% | 815 |
| Jul 23, 2025 | 128.03 | 129.00 | 128.03 | 129.00 | 129.00 | 1.16% | 1,473 |
| Jul 22, 2025 | 127.45 | 127.99 | 127.45 | 127.52 | 127.52 | -0.12% | 6,396 |
| Jul 21, 2025 | 127.55 | 128.78 | 127.55 | 127.67 | 127.67 | 0.25% | 3,114 |
| Jul 18, 2025 | 127.63 | 127.63 | 127.24 | 127.35 | 127.35 | -0.06% | 2,559 |
| Jul 17, 2025 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | 0.57% | 135 |
| Jul 16, 2025 | 126.35 | 126.71 | 126.35 | 126.70 | 126.70 | 0.25% | 557 |
| Jul 15, 2025 | 127.26 | 127.26 | 126.38 | 126.38 | 126.38 | -0.49% | 758 |
| Jul 14, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.18% | 319 |
| Jul 11, 2025 | 126.87 | 126.87 | 126.78 | 126.78 | 126.78 | -0.54% | 632 |
| Jul 10, 2025 | 127.55 | 127.55 | 127.47 | 127.47 | 127.47 | 0.31% | 3,116 |
| Jul 9, 2025 | 126.66 | 127.07 | 126.50 | 127.07 | 127.07 | 0.59% | 798 |
| Jul 8, 2025 | 126.15 | 126.42 | 126.15 | 126.32 | 126.32 | 0.14% | 1,593 |
| Jul 7, 2025 | 126.77 | 126.77 | 126.14 | 126.14 | 126.14 | -0.76% | 3,750 |
| Jul 3, 2025 | 126.42 | 127.11 | 126.42 | 127.11 | 127.11 | 0.65% | 1,576 |