iShares MSCI Kokusai ETF (TOK)

TOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	150.02	150.11	150.02	150.11	150.11	0.89%	628
Jun 17, 2026	150.66	150.66	148.79	148.79	148.79	-1.26%	664
Jun 16, 2026	150.75	150.75	150.68	150.68	150.68	-0.16%	275
Jun 15, 2026	150.05	150.99	150.05	150.92	150.92	1.34%	1,481
Jun 12, 2026	150.54	150.54	149.94	149.94	148.93	0.34%	543
Jun 11, 2026	147.09	149.42	147.09	149.42	148.42	1.91%	728
Jun 10, 2026	148.05	148.05	146.62	146.62	145.63	-1.30%	757
Jun 9, 2026	149.13	150.11	148.02	148.56	147.56	-0.21%	1,926
Jun 8, 2026	149.55	149.69	148.86	148.86	147.86	0.09%	2,317
Jun 5, 2026	151.73	151.73	148.72	148.72	147.72	-2.48%	1,323
Jun 4, 2026	151.72	152.64	151.72	152.50	151.48	0.58%	1,992
Jun 3, 2026	152.39	152.39	151.63	151.63	150.61	-0.80%	1,115
Jun 2, 2026	152.16	152.87	152.13	152.85	151.82	0.40%	1,331
Jun 1, 2026	151.90	152.24	151.90	152.24	151.21	0.03%	490
May 29, 2026	152.13	152.19	151.87	152.19	151.17	0.38%	1,506
May 28, 2026	151.64	151.69	151.57	151.61	150.59	0.32%	2,821
May 27, 2026	151.21	151.21	150.66	151.13	150.12	-0.05%	679
May 26, 2026	151.20	151.29	150.81	151.21	150.19	0.68%	750
May 22, 2026	150.08	150.19	150.08	150.19	149.18	0.22%	762
May 21, 2026	149.85	149.85	149.85	149.85	148.84	0.35%	351
May 20, 2026	147.78	149.33	147.78	149.33	148.33	1.19%	699
May 19, 2026	147.62	147.66	147.58	147.58	146.58	-0.55%	1,133
May 18, 2026	148.48	148.63	148.37	148.39	147.39	0.12%	3,065
May 15, 2026	148.21	148.21	148.21	148.21	147.22	-1.37%	272
May 14, 2026	149.62	150.27	149.62	150.27	149.26	0.74%	303
May 13, 2026	149.36	149.36	149.17	149.17	148.17	0.36%	1,815
May 12, 2026	148.63	148.63	148.63	148.63	147.63	-0.17%	165
May 11, 2026	148.26	149.03	148.26	148.88	147.88	0.21%	1,454
May 8, 2026	148.42	148.57	148.42	148.57	147.57	0.70%	1,205
May 7, 2026	147.54	147.54	147.54	147.54	146.55	-0.85%	2,008
May 6, 2026	147.58	148.81	147.58	148.81	147.81	1.72%	657
May 5, 2026	146.29	146.29	146.29	146.29	145.31	0.85%	190
May 4, 2026	145.03	145.05	145.03	145.05	144.08	-0.69%	431
May 1, 2026	146.04	146.06	146.04	146.06	145.08	0.21%	398
Apr 30, 2026	144.27	145.76	144.19	145.76	144.78	1.43%	1,214
Apr 29, 2026	143.70	143.70	143.70	143.70	142.73	-0.31%	106
Apr 28, 2026	144.36	144.36	144.15	144.15	143.18	-0.55%	154
Apr 27, 2026	144.62	144.94	144.62	144.94	143.97	0.01%	159
Apr 24, 2026	144.89	144.92	144.89	144.92	143.95	0.69%	346
Apr 23, 2026	144.06	144.49	143.93	143.93	142.96	-0.37%	411
Apr 22, 2026	144.12	144.46	144.12	144.46	143.49	0.74%	1,582
Apr 21, 2026	143.40	143.40	143.40	143.40	142.43	-0.89%	65
Apr 20, 2026	144.55	144.69	144.55	144.69	143.72	-0.24%	4,781
Apr 17, 2026	144.35	145.03	144.35	145.03	144.06	1.24%	720
Apr 16, 2026	143.26	143.26	143.26	143.26	142.30	0.12%	388
Apr 15, 2026	142.00	143.08	142.00	143.08	142.12	0.56%	3,912
Apr 14, 2026	141.45	142.29	141.41	142.29	141.33	1.36%	2,217
Apr 13, 2026	140.42	140.70	140.34	140.38	139.44	0.71%	3,521
Apr 10, 2026	139.74	139.74	139.40	139.40	138.46	-0.05%	583
Apr 9, 2026	139.46	139.46	139.46	139.46	138.52	0.51%	105

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.