Skip to main content
iShares MSCI Kokusai ETF (TOK)
NYSEARCA: TOK · Real-Time Price · USD
116.59
+0.12 (0.10%)
At close: May 9, 2025, 4:00 PM
116.59
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

TOK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025116.45116.59116.45116.59116.590.10%5,361
May 8, 2025116.51116.51116.47116.47116.470.72%9,115
May 7, 2025116.02116.02115.07115.63115.630.24%621
May 6, 2025115.57115.57115.36115.36115.36-0.62%281
May 5, 2025116.30116.30116.07116.07116.07-0.40%379
May 2, 2025116.55116.55116.54116.54116.541.51%460
May 1, 2025114.80115.01114.80114.80114.800.37%1,285
Apr 30, 2025113.38114.38112.76114.38114.380.22%402
Apr 29, 2025114.13114.13114.13114.13114.130.50%262
Apr 28, 2025113.31113.57113.31113.57113.570.08%586
Apr 25, 2025112.79113.47112.79113.47113.471.03%803
Apr 24, 2025111.72112.45111.72112.31112.311.30%11,604
Apr 23, 2025111.10112.26110.65110.87110.871.38%873
Apr 22, 2025107.77109.49107.77109.36109.362.77%7,506
Apr 21, 2025108.20108.20105.67106.42106.42-2.26%1,245
Apr 17, 2025108.91109.19108.88108.88108.880.63%3,152
Apr 16, 2025109.59109.59108.20108.20108.20-1.74%928
Apr 15, 2025110.34110.34110.11110.11110.110.05%279
Apr 14, 2025109.37110.93109.37110.06110.060.61%1,588
Apr 11, 2025107.33109.39107.33109.39109.392.57%6,469
Apr 10, 2025109.12109.12105.87106.65106.65-3.30%15,193
Apr 9, 2025100.92110.29100.92110.29110.296.12%2,830
Apr 8, 2025105.61106.32103.93103.93103.931.24%6,325
Apr 7, 2025100.37103.3699.96102.66102.66-1.05%12,353
Apr 4, 2025107.08107.08103.59103.75103.75-5.97%15,202
Apr 3, 2025111.56111.56110.34110.34110.34-4.16%1,275
Apr 2, 2025115.07115.13114.39115.13115.130.84%1,019
Apr 1, 2025113.53114.49112.95114.18114.180.16%47,535
Mar 31, 2025112.36114.00111.53114.00114.000.33%8,038
Mar 28, 2025113.62113.62113.62113.62113.62-1.73%1,882
Mar 27, 2025115.58115.62115.10115.62115.62-0.13%2,625
Mar 26, 2025117.15117.15115.77115.77115.77-1.21%1,225
Mar 25, 2025117.20117.38117.19117.19117.190.24%1,196
Mar 24, 2025115.69116.91115.69116.91116.911.46%1,621
Mar 21, 2025114.60115.23114.50115.23115.23-0.13%2,246
Mar 20, 2025114.84115.83114.84115.38115.38-0.34%1,621
Mar 19, 2025114.99115.77114.99115.77115.770.92%291
Mar 18, 2025115.46115.46114.49114.71114.71-0.96%1,341
Mar 17, 2025115.82115.82115.82115.82115.820.90%644
Mar 14, 2025113.27114.79113.27114.79114.792.21%1,304
Mar 13, 2025112.44112.49112.31112.31112.31-1.37%1,497
Mar 12, 2025114.30114.30113.88113.88113.880.27%552
Mar 11, 2025113.98114.14112.89113.57113.57-0.35%14,936
Mar 10, 2025115.48115.48113.90113.97113.97-2.73%1,486
Mar 7, 2025117.17117.17117.17117.17117.170.68%295
Mar 6, 2025116.73117.57115.90116.37116.37-1.70%3,262
Mar 5, 2025116.84118.39116.84118.39118.391.37%6,148
Mar 4, 2025117.22118.41115.95116.79116.79-0.78%10,667
Mar 3, 2025120.07120.19117.14117.71117.71-1.29%48,747
Feb 28, 2025117.89119.25117.53119.25119.251.19%2,175