iShares MSCI Kokusai ETF (TOK)
NYSEARCA: TOK · Real-Time Price · USD
126.73
-0.28 (-0.22%)
At close: Jul 15, 2025, 4:00 PM
126.38
-0.34 (-0.27%)
After-hours: Jul 15, 2025, 4:10 PM EDT
TOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.18% | 319 |
| Jul 11, 2025 | 126.87 | 126.87 | 126.78 | 126.78 | 126.78 | -0.54% | 632 |
| Jul 10, 2025 | 127.55 | 127.55 | 127.47 | 127.47 | 127.47 | 0.31% | 3,116 |
| Jul 9, 2025 | 126.66 | 127.07 | 126.50 | 127.07 | 127.07 | 0.59% | 798 |
| Jul 8, 2025 | 126.15 | 126.42 | 126.15 | 126.32 | 126.32 | 0.14% | 1,593 |
| Jul 7, 2025 | 126.77 | 126.77 | 126.14 | 126.14 | 126.14 | -0.76% | 3,750 |
| Jul 3, 2025 | 126.42 | 127.11 | 126.42 | 127.11 | 127.11 | 0.65% | 1,576 |
| Jul 2, 2025 | 125.50 | 126.29 | 125.50 | 126.29 | 126.29 | 0.59% | 524 |
| Jul 1, 2025 | 125.66 | 125.97 | 125.55 | 125.55 | 125.55 | -0.33% | 2,253 |
| Jun 30, 2025 | 125.44 | 125.97 | 125.29 | 125.97 | 125.97 | 0.60% | 667 |
| Jun 27, 2025 | 124.76 | 125.22 | 124.76 | 125.22 | 125.22 | 0.45% | 543 |
| Jun 26, 2025 | 123.93 | 124.67 | 123.93 | 124.67 | 124.67 | 0.90% | 1,292 |
| Jun 25, 2025 | 123.59 | 123.59 | 123.56 | 123.56 | 123.56 | -0.20% | 532 |
| Jun 24, 2025 | 123.08 | 123.89 | 123.08 | 123.80 | 123.80 | 1.20% | 623 |
| Jun 23, 2025 | 120.99 | 122.34 | 120.99 | 122.34 | 122.34 | 0.92% | 997 |
| Jun 20, 2025 | 121.95 | 121.99 | 121.11 | 121.22 | 121.22 | -0.22% | 1,286 |
| Jun 18, 2025 | 121.97 | 121.97 | 121.48 | 121.48 | 121.48 | -0.16% | 1,252 |
| Jun 17, 2025 | 121.70 | 121.70 | 121.68 | 121.68 | 121.68 | -0.83% | 381 |
| Jun 16, 2025 | 122.38 | 122.69 | 122.38 | 122.69 | 122.69 | 0.12% | 501 |
| Jun 13, 2025 | 122.78 | 123.37 | 122.54 | 122.54 | 121.62 | -1.21% | 704 |
| Jun 12, 2025 | 124.05 | 124.05 | 124.04 | 124.04 | 123.10 | 0.41% | 510 |
| Jun 11, 2025 | 123.53 | 123.53 | 123.53 | 123.53 | 122.60 | -0.20% | 17 |
| Jun 10, 2025 | 124.17 | 124.17 | 123.55 | 123.78 | 122.84 | 0.36% | 3,268 |
| Jun 9, 2025 | 123.34 | 123.34 | 123.34 | 123.34 | 122.41 | 0.10% | 136 |
| Jun 6, 2025 | 122.82 | 123.21 | 122.82 | 123.21 | 122.28 | 0.89% | 432 |
| Jun 5, 2025 | 122.88 | 122.99 | 122.13 | 122.13 | 121.20 | -0.39% | 957 |
| Jun 4, 2025 | 122.50 | 122.60 | 122.50 | 122.60 | 121.68 | 0.16% | 350 |
| Jun 3, 2025 | 122.05 | 122.41 | 122.05 | 122.41 | 121.48 | 0.38% | 1,581 |
| Jun 2, 2025 | 120.88 | 121.94 | 120.88 | 121.94 | 121.02 | 0.42% | 1,149 |
| May 30, 2025 | 121.43 | 121.43 | 121.43 | 121.43 | 120.52 | 0.21% | 359 |
| May 29, 2025 | 121.66 | 121.66 | 121.18 | 121.18 | 120.26 | 0.36% | 301 |
| May 28, 2025 | 121.21 | 121.57 | 120.75 | 120.75 | 119.84 | -0.61% | 1,424 |
| May 27, 2025 | 120.58 | 121.49 | 120.58 | 121.49 | 120.57 | 1.80% | 1,343 |
| May 23, 2025 | 119.34 | 119.34 | 119.34 | 119.34 | 118.44 | -0.55% | 312 |
| May 22, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.09 | -0.08% | 164 |
| May 21, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 119.19 | -1.25% | 71 |
| May 20, 2025 | 121.81 | 121.81 | 121.41 | 121.61 | 120.69 | -0.14% | 811 |
| May 19, 2025 | 120.25 | 121.79 | 120.25 | 121.79 | 120.87 | 0.29% | 529 |
| May 16, 2025 | 121.39 | 121.43 | 121.39 | 121.43 | 120.52 | 0.65% | 846 |
| May 15, 2025 | 120.65 | 120.65 | 120.65 | 120.65 | 119.74 | 0.47% | 134 |
| May 14, 2025 | 120.12 | 120.12 | 119.82 | 120.09 | 119.18 | 0.28% | 772 |
| May 13, 2025 | 120.38 | 120.38 | 119.75 | 119.75 | 118.85 | 0.52% | 10,415 |
| May 12, 2025 | 118.99 | 119.28 | 118.65 | 119.13 | 118.23 | 2.18% | 8,491 |
| May 9, 2025 | 116.45 | 116.59 | 116.45 | 116.59 | 115.71 | 0.10% | 5,361 |
| May 8, 2025 | 116.51 | 116.51 | 116.47 | 116.47 | 115.59 | 0.72% | 9,115 |
| May 7, 2025 | 116.02 | 116.02 | 115.07 | 115.63 | 114.76 | 0.24% | 621 |
| May 6, 2025 | 115.57 | 115.57 | 115.36 | 115.36 | 114.49 | -0.62% | 281 |
| May 5, 2025 | 116.30 | 116.30 | 116.07 | 116.07 | 115.20 | -0.40% | 379 |
| May 2, 2025 | 116.55 | 116.55 | 116.54 | 116.54 | 115.66 | 1.51% | 460 |
| May 1, 2025 | 114.80 | 115.01 | 114.80 | 114.80 | 113.93 | 0.37% | 1,285 |