Skip to main content
iShares MSCI Kokusai ETF (TOK)
NYSEARCA: TOK · Real-Time Price · USD
116.65
+0.77 (0.67%)
Dec 20, 2024, 11:07 AM EST - Market closed

TOK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024115.09116.79115.09116.79116.790.78%1,939
Dec 19, 2024116.63116.78115.88115.88115.88-0.32%1,921
Dec 18, 2024119.29119.74115.94116.26116.26-2.78%1,515
Dec 17, 2024119.24119.58119.24119.58119.58-1.08%15,334
Dec 16, 2024120.76121.16120.76120.88119.890.32%961
Dec 13, 2024120.36120.50120.36120.50119.50-570
Dec 12, 2024121.08121.11120.50120.50119.51-0.73%3,404
Dec 11, 2024120.77121.42120.77121.38120.390.82%1,939
Dec 10, 2024120.91121.10120.40120.40119.41-0.44%8,011
Dec 9, 2024121.57121.82120.93120.93119.93-0.52%8,685
Dec 6, 2024121.42121.91121.42121.56120.560.17%11,859
Dec 5, 2024121.48121.71121.35121.35120.350.05%7,074
Dec 4, 2024120.98121.40120.98121.29120.290.43%7,249
Dec 3, 2024120.30120.89120.30120.78119.780.02%7,137
Dec 2, 2024120.28120.75120.28120.75119.760.29%6,827
Nov 29, 2024119.63120.49119.63120.40119.410.76%6,098
Nov 27, 2024119.74119.80119.46119.49118.51-0.36%6,102
Nov 26, 2024119.48119.92119.43119.92118.930.33%7,421
Nov 25, 2024120.00120.00119.19119.53118.540.31%1,205
Nov 22, 2024118.96119.20118.75119.16118.180.38%867
Nov 21, 2024118.39118.71117.83118.71117.730.55%1,828
Nov 20, 2024117.82118.06117.24118.06117.08-0.01%1,334
Nov 19, 2024117.15118.07116.81118.07117.100.36%3,870
Nov 18, 2024117.24117.67117.09117.64116.670.52%47,299
Nov 15, 2024117.60117.60116.92117.03116.07-1.01%738
Nov 14, 2024119.04119.14118.22118.22117.25-0.68%7,597
Nov 13, 2024119.21119.45118.86119.03118.050.07%52,366
Nov 12, 2024118.65118.95118.65118.95117.97-0.53%423
Nov 11, 2024119.71119.71119.49119.58118.600.13%1,373
Nov 8, 2024119.15119.43119.15119.43118.450.05%1,850
Nov 7, 2024118.78119.56118.78119.37118.391.17%7,524
Nov 6, 2024118.19118.49117.50117.99117.021.37%1,458
Nov 5, 2024115.50116.43115.50116.39115.430.59%2,753
Nov 4, 2024115.41115.71114.98115.71114.760.43%20,899
Nov 1, 2024115.29115.29115.22115.22114.270.22%1,074
Oct 31, 2024116.26116.26114.97114.97114.02-1.47%2,069
Oct 30, 2024116.78116.99116.69116.69115.73-0.45%931
Oct 29, 2024116.97117.22116.96117.22116.26-9,524
Oct 28, 2024116.95117.22116.95117.22116.260.44%467
Oct 25, 2024117.29117.29116.70116.70115.74-0.20%537
Oct 24, 2024117.01117.01116.75116.94115.980.35%4,144
Oct 23, 2024117.03117.05115.97116.53115.57-0.67%645,346
Oct 22, 2024117.20117.39117.07117.32116.35-0.15%9,689
Oct 21, 2024117.92117.96117.18117.49116.52-0.44%1,190
Oct 18, 2024117.99118.01117.81118.01117.040.52%1,539
Oct 17, 2024118.13118.13117.36117.39116.43-0.07%5,773
Oct 16, 2024117.09117.50116.88117.48116.520.58%35,976
Oct 15, 2024117.95117.99116.69116.81115.84-1.00%4,221
Oct 14, 2024117.33117.99117.33117.99117.010.73%1,968
Oct 11, 2024116.41117.13116.41117.13116.160.64%5,986
Oct 10, 2024116.42116.42116.02116.38115.42-0.17%2,772
Oct 9, 2024115.92116.58115.92116.58115.620.60%2,803
Oct 8, 2024115.53115.88115.53115.88114.930.67%3,828
Oct 7, 2024115.92115.92114.99115.11114.16-0.74%5,650
Oct 4, 2024115.89116.00115.42115.97115.020.75%3,463
Oct 3, 2024115.36115.41115.02115.11114.16-0.43%2,778
Oct 2, 2024115.55115.79115.25115.61114.660.01%2,565
Oct 1, 2024116.66116.66115.55115.61114.65-0.80%3,200
Sep 30, 2024116.16116.54116.03116.54115.580.05%2,942
Sep 27, 2024116.94116.94116.41116.49115.53-0.11%2,568
Sep 26, 2024116.92116.92116.47116.62115.660.76%2,791
Sep 25, 2024116.29116.29115.67115.74114.78-0.23%6,599
Sep 24, 2024115.86116.13115.56116.00115.040.29%3,361
Sep 23, 2024115.56115.66115.50115.66114.710.31%1,884
Sep 20, 2024114.96115.37114.96115.30114.35-0.35%11,206
Sep 19, 2024115.91115.97115.41115.71114.761.63%4,099
Sep 18, 2024114.41114.46113.85113.85112.91-0.21%2,852
Sep 17, 2024114.76114.76113.96114.09113.15-0.15%2,048
Sep 16, 2024114.04114.26113.64114.26113.320.37%1,664
Sep 13, 2024113.59113.93113.59113.84112.910.60%2,532
Sep 12, 2024112.60113.16112.50113.16112.230.71%2,365
Sep 11, 2024111.45112.36111.29112.36111.440.95%1,992
Sep 10, 2024111.36111.36110.40111.30110.390.29%2,369
Sep 9, 2024110.88111.27110.85110.99110.071.05%3,058
Sep 6, 2024111.99111.99109.78109.84108.93-1.70%4,308
Sep 5, 2024112.09112.36111.44111.73110.81-0.25%5,024
Sep 4, 2024112.03112.23111.82112.01111.09-0.14%2,985
Sep 3, 2024113.99113.99111.96112.17111.25-1.92%3,558
Aug 30, 2024114.11114.36113.44114.36113.420.58%2,005
Aug 29, 2024113.96114.45113.58113.70112.760.14%2,929
Aug 28, 2024113.95113.95113.09113.55112.61-0.49%2,957
Aug 27, 2024113.80114.11113.80114.11113.170.22%2,060
Aug 26, 2024114.36114.36113.76113.86112.92-0.32%2,881
Aug 23, 2024113.47114.23113.47114.23113.291.43%1,824
Aug 22, 2024113.99113.99112.61112.61111.68-0.96%2,379
Aug 21, 2024113.33113.75113.17113.70112.770.61%2,575
Aug 20, 2024113.20113.20112.96113.02112.09-0.27%2,090
Aug 19, 2024112.41113.32112.41113.32112.391.01%6,518
Aug 16, 2024111.75112.31111.75112.19111.270.35%2,057
Aug 15, 2024111.27111.86111.27111.80110.881.30%12,880
Aug 14, 2024110.04110.36110.01110.36109.450.50%1,737
Aug 13, 2024108.72109.81108.72109.81108.911.63%2,077
Aug 12, 2024108.35108.35107.96108.05107.16-0.10%2,795
Aug 9, 2024107.81108.15107.80108.15107.260.37%1,882
Aug 8, 2024106.44107.75106.44107.75106.862.28%4,132
Aug 7, 2024107.20107.51105.35105.35104.48-0.59%1,797
Aug 6, 2024105.07107.10104.96105.97105.100.69%9,810
Aug 5, 2024103.34105.78103.34105.24104.37-2.38%9,847
Aug 2, 2024108.57108.57107.28107.81106.92-1.79%3,083
Aug 1, 2024111.69112.15109.21109.78108.88-1.65%7,057