Skip to main content
iShares MSCI Kokusai ETF (TOK)
NYSEARCA: TOK · Real-Time Price · USD
115.97
+0.86 (0.75%)
Oct 4, 2024, 3:59 PM EDT - Market closed

TOK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 2024110.13110.13110.13110.13110.130.26%238
Jun 28, 2024110.39110.50109.84109.84109.84-0.22%3,131
Jun 27, 2024110.03110.11109.98110.08110.08-0.01%1,665
Jun 26, 2024109.64110.09109.55110.09110.09-0.02%1,392
Jun 25, 2024109.83110.11109.83110.11110.110.18%224
Jun 24, 2024110.20110.65109.91109.91109.910.15%11,299
Jun 21, 2024109.79109.94109.71109.74109.74-0.34%4,253
Jun 20, 2024110.34110.43110.00110.11110.11-0.13%843
Jun 18, 2024109.91110.25109.91110.25110.250.30%1,337
Jun 17, 2024108.95110.09108.95109.92109.920.78%1,776
Jun 14, 2024108.81109.07108.80109.07109.07-0.37%981
Jun 13, 2024109.13109.48108.90109.48109.48-0.05%2,927
Jun 12, 2024109.63110.12109.33109.53109.530.94%25,719
Jun 11, 2024108.15108.56108.09108.51108.51-1.01%8,420
Jun 10, 2024109.08109.62109.08109.62108.690.14%1,357
Jun 7, 2024109.59109.80109.38109.46108.53-0.38%2,356
Jun 6, 2024109.75109.88109.57109.88108.950.10%1,728
Jun 5, 2024109.78109.78109.78109.78108.841.03%166
Jun 4, 2024108.39108.65108.19108.65107.730.21%11,468
Jun 3, 2024108.66108.66108.31108.42107.500.08%812
May 31, 2024107.61108.34107.08108.34107.420.69%1,503
May 30, 2024107.96107.96107.60107.60106.69-0.22%296
May 29, 2024107.86108.12107.84107.84106.92-0.91%1,603
May 28, 2024108.84109.01108.83108.83107.90-0.05%1,084
May 24, 2024108.47108.88108.47108.88107.960.68%961
May 23, 2024109.50109.50108.15108.15107.23-0.64%1,165
May 22, 2024109.25109.25108.65108.85107.92-0.51%1,812
May 21, 2024108.97109.45108.97109.41108.480.18%1,298
May 20, 2024109.21109.21109.21109.21108.280.16%80
May 17, 2024109.04109.14109.03109.03108.10-0.04%3,897
May 16, 2024109.34109.34109.07109.07108.15-0.15%2,812
May 15, 2024108.42109.23108.42109.23108.301.23%1,641
May 14, 2024107.91107.95107.91107.91106.990.47%3,679