Skip to main content
iShares MSCI Kokusai ETF (TOK)
NYSEARCA: TOK · Real-Time Price · USD
113.62
-2.15 (-1.86%)
At close: Mar 27, 2025, 4:00 PM
113.26
-0.36 (-0.32%)
Pre-market: Mar 31, 2025, 4:10 AM EDT

TOK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 27, 2025119.79119.79117.84117.84117.84-1.43%937
Feb 26, 2025119.76120.42119.16119.56119.560.02%1,521
Feb 25, 2025119.97119.97119.53119.53119.53-0.17%762
Feb 24, 2025120.61120.61119.74119.74119.74-0.49%3,101
Feb 21, 2025120.33120.33120.33120.33120.33-1.49%222
Feb 20, 2025122.27122.27121.90122.15122.15-0.25%797
Feb 19, 2025122.00122.48122.00122.45122.45-0.08%2,023
Feb 18, 2025122.40122.55122.40122.55122.550.26%3,024
Feb 14, 2025122.40122.40122.12122.24122.240.20%1,114
Feb 13, 2025121.04121.99121.04121.99121.990.97%851
Feb 12, 2025119.96120.94119.96120.82120.82-0.09%1,182
Feb 11, 2025120.43120.94120.43120.94120.940.11%1,428
Feb 10, 2025120.51120.80120.51120.80120.800.66%661
Feb 7, 2025120.83120.83119.91120.01120.01-0.80%631
Feb 6, 2025120.80120.98120.80120.98120.980.32%445
Feb 5, 2025120.25120.59120.24120.59120.590.52%742
Feb 4, 2025119.18120.07119.18119.97119.970.79%9,642
Feb 3, 2025117.27119.02117.27119.02119.02-0.40%1,158
Jan 31, 2025120.92120.92119.50119.50119.50-0.97%10,278
Jan 30, 2025120.58120.89120.34120.68120.680.64%861
Jan 29, 2025119.63119.91119.63119.91119.91-0.32%808
Jan 28, 2025119.57120.30119.27120.30120.300.72%3,084
Jan 27, 2025118.83119.43118.83119.43119.43-1.13%653
Jan 24, 2025121.14121.22120.80120.80120.80-0.16%1,199
Jan 23, 2025120.30120.99120.30120.99120.990.55%1,890
Jan 22, 2025120.23120.45120.23120.33120.330.50%1,414
Jan 21, 2025119.21119.90119.21119.73119.731.01%3,410
Jan 17, 2025118.23118.66118.23118.53118.530.88%2,447
Jan 16, 2025117.72117.83117.50117.50117.500.05%2,591