iShares MSCI Kokusai ETF (TOK)
NYSEARCA: TOK · Real-Time Price · USD
135.61
-0.58 (-0.42%)
Oct 7, 2025, 4:00 PM EDT - Market closed
TOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |