Skip to main content
iShares MSCI Kokusai ETF (TOK)
NYSEARCA: TOK · Real-Time Price · USD
117.54
-0.53 (-0.45%)
At close: Nov 20, 2024, 12:20 PM
118.06
+0.52 (0.44%)
After-hours: Nov 20, 2024, 8:00 PM EST

TOK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024117.82118.06117.24118.06118.06-0.01%1,334
Nov 19, 2024117.15118.07116.81118.07118.070.36%3,870
Nov 18, 2024117.24117.67117.09117.64117.640.52%47,299
Nov 15, 2024117.60117.60116.92117.03117.03-1.01%738
Nov 14, 2024119.04119.14118.22118.22118.22-0.68%7,597
Nov 13, 2024119.21119.45118.86119.03119.030.07%52,366
Nov 12, 2024118.65118.95118.65118.95118.95-0.53%423
Nov 11, 2024119.71119.71119.49119.58119.580.13%1,373
Nov 8, 2024119.15119.43119.15119.43119.430.05%1,850
Nov 7, 2024118.78119.56118.78119.37119.371.17%7,524
Nov 6, 2024118.19118.49117.50117.99117.991.37%1,458
Nov 5, 2024115.50116.43115.50116.39116.390.59%2,753
Nov 4, 2024115.41115.71114.98115.71115.710.43%20,899
Nov 1, 2024115.29115.29115.22115.22115.220.22%1,074
Oct 31, 2024116.26116.26114.97114.97114.97-1.47%2,069
Oct 30, 2024116.78116.99116.69116.69116.69-0.45%931
Oct 29, 2024116.97117.22116.96117.22117.22-9,524
Oct 28, 2024116.95117.22116.95117.22117.220.44%467
Oct 25, 2024117.29117.29116.70116.70116.70-0.20%537
Oct 24, 2024117.01117.01116.75116.94116.940.35%4,144
Oct 23, 2024117.03117.05115.97116.53116.53-0.67%645,346
Oct 22, 2024117.20117.39117.07117.32117.32-0.15%9,689
Oct 21, 2024117.92117.96117.18117.49117.49-0.44%1,190
Oct 18, 2024117.99118.01117.81118.01118.010.52%1,539
Oct 17, 2024118.13118.13117.36117.39117.39-0.07%5,773
Oct 16, 2024117.09117.50116.88117.48117.480.58%35,976
Oct 15, 2024117.95117.99116.69116.81116.81-1.00%4,221
Oct 14, 2024117.33117.99117.33117.99117.990.73%1,968
Oct 11, 2024116.41117.13116.41117.13117.130.64%5,986
Oct 10, 2024116.42116.42116.02116.38116.38-0.17%2,772
Oct 9, 2024115.92116.58115.92116.58116.580.60%2,803
Oct 8, 2024115.53115.88115.53115.88115.880.67%3,828
Oct 7, 2024115.92115.92114.99115.11115.11-0.74%5,650
Oct 4, 2024115.89116.00115.42115.97115.970.75%3,463
Oct 3, 2024115.36115.41115.02115.11115.11-0.43%2,778
Oct 2, 2024115.55115.79115.25115.61115.610.01%2,565
Oct 1, 2024116.66116.66115.55115.61115.61-0.80%3,200
Sep 30, 2024116.16116.54116.03116.54116.540.05%2,942
Sep 27, 2024116.94116.94116.41116.49116.49-0.11%2,568
Sep 26, 2024116.92116.92116.47116.62116.620.76%2,791
Sep 25, 2024116.29116.29115.67115.74115.74-0.23%6,599
Sep 24, 2024115.86116.13115.56116.00116.000.29%3,361
Sep 23, 2024115.56115.66115.50115.66115.660.31%1,884
Sep 20, 2024114.96115.37114.96115.30115.30-0.35%11,206
Sep 19, 2024115.91115.97115.41115.71115.711.63%4,099
Sep 18, 2024114.41114.46113.85113.85113.85-0.21%2,852
Sep 17, 2024114.76114.76113.96114.09114.09-0.15%2,048
Sep 16, 2024114.04114.26113.64114.26114.260.37%1,664
Sep 13, 2024113.59113.93113.59113.84113.840.60%2,532
Sep 12, 2024112.60113.16112.50113.16113.160.71%2,365
Sep 11, 2024111.45112.36111.29112.36112.360.95%1,992
Sep 10, 2024111.36111.36110.40111.30111.300.29%2,369
Sep 9, 2024110.88111.27110.85110.99110.991.05%3,058
Sep 6, 2024111.99111.99109.78109.84109.84-1.70%4,308
Sep 5, 2024112.09112.36111.44111.73111.73-0.25%5,024
Sep 4, 2024112.03112.23111.82112.01112.01-0.14%2,985
Sep 3, 2024113.99113.99111.96112.17112.17-1.92%3,558
Aug 30, 2024114.11114.36113.44114.36114.360.58%2,005
Aug 29, 2024113.96114.45113.58113.70113.700.14%2,929
Aug 28, 2024113.95113.95113.09113.55113.55-0.49%2,957
Aug 27, 2024113.80114.11113.80114.11114.110.22%2,060
Aug 26, 2024114.36114.36113.76113.86113.86-0.32%2,881
Aug 23, 2024113.47114.23113.47114.23114.231.43%1,824
Aug 22, 2024113.99113.99112.61112.61112.61-0.96%2,379
Aug 21, 2024113.33113.75113.17113.70113.700.61%2,575
Aug 20, 2024113.20113.20112.96113.02113.02-0.27%2,090
Aug 19, 2024112.41113.32112.41113.32113.321.01%6,518
Aug 16, 2024111.75112.31111.75112.19112.190.35%2,057
Aug 15, 2024111.27111.86111.27111.80111.801.30%12,880
Aug 14, 2024110.04110.36110.01110.36110.360.50%1,737
Aug 13, 2024108.72109.81108.72109.81109.811.63%2,077
Aug 12, 2024108.35108.35107.96108.05108.05-0.10%2,795
Aug 9, 2024107.81108.15107.80108.15108.150.37%1,882
Aug 8, 2024106.44107.75106.44107.75107.752.28%4,132
Aug 7, 2024107.20107.51105.35105.35105.35-0.59%1,797
Aug 6, 2024105.07107.10104.96105.97105.970.69%9,810
Aug 5, 2024103.34105.78103.34105.24105.24-2.38%9,847
Aug 2, 2024108.57108.57107.28107.81107.81-1.79%3,083
Aug 1, 2024111.69112.15109.21109.78109.78-1.65%7,057
Jul 31, 2024111.29112.01111.29111.62111.621.71%6,255
Jul 30, 2024110.74110.74109.28109.74109.74-0.44%17,684
Jul 29, 2024110.97110.97110.18110.23110.23-0.52%32,469
Jul 26, 2024109.80111.25109.72110.81110.811.51%678,764
Jul 25, 2024109.28110.37109.16109.16109.16-0.32%8,865
Jul 24, 2024110.94110.94109.51109.51109.51-2.02%876
Jul 23, 2024111.89111.89111.77111.77111.77-0.31%648
Jul 22, 2024111.68112.11111.68112.11112.111.15%877
Jul 19, 2024111.37111.37110.84110.84110.84-0.70%657
Jul 18, 2024112.76112.76111.32111.62111.62-0.83%5,674
Jul 17, 2024112.91112.91112.56112.56112.56-1.22%1,695
Jul 16, 2024113.26113.95113.26113.95113.950.66%3,215
Jul 15, 2024113.53113.78113.20113.20113.20-0.03%459
Jul 12, 2024112.70113.23112.70113.23113.230.65%742
Jul 11, 2024113.08113.35112.50112.50112.50-0.44%1,477
Jul 10, 2024112.09113.00112.09113.00113.001.08%3,263
Jul 9, 2024111.88112.00111.80111.80111.800.09%564
Jul 8, 2024111.99112.00111.70111.70111.70-0.21%4,130
Jul 5, 2024111.44111.93111.44111.93111.930.53%1,123
Jul 3, 2024110.63111.34110.63111.34111.340.75%1,470
Jul 2, 2024109.65110.51109.65110.51110.510.35%1,529