iShares MSCI Kokusai ETF (TOK) Historical Stock Data
118.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TOK is up 0.02% a day on average. There have been 19 days where iShares MSCI Kokusai ETF closed green and 11 days where TOK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 118.60 | 118.60 | ↑$0.00 (0.00%) | 118.60 | 118.60 | 400 |
| 2024-12-23 | 116.66 | 117.48 | ↑$0.82 (0.70%) | 116.59 | 117.48 | 1.25K |
| 2024-12-20 | 115.09 | 116.79 | ↑$1.70 (1.47%) | 115.09 | 116.79 | 1.94K |
| 2024-12-19 | 116.63 | 115.88 | ↓$0.75 (-0.64%) | 115.88 | 116.78 | 1.92K |
| 2024-12-18 | 119.29 | 116.26 | ↓$3.04 (-2.54%) | 115.94 | 119.74 | 1.52K |
| 2024-12-17 | 119.24 | 119.58 | ↑$0.34 (0.29%) | 119.24 | 119.58 | 15.33K |
| 2024-12-16 | 120.76 | 120.88 | ↑$0.12 (0.10%) | 120.76 | 121.16 | 0.96K |
| 2024-12-13 | 120.36 | 120.50 | ↑$0.14 (0.11%) | 120.36 | 120.50 | 570 |
| 2024-12-12 | 121.08 | 120.50 | ↓$0.58 (-0.48%) | 120.50 | 121.11 | 3.40K |
| 2024-12-11 | 120.77 | 121.38 | ↑$0.61 (0.51%) | 120.77 | 121.42 | 1.94K |
| 2024-12-10 | 120.91 | 120.40 | ↓$0.51 (-0.42%) | 120.40 | 121.10 | 8.01K |
| 2024-12-09 | 121.57 | 120.93 | ↓$0.64 (-0.53%) | 120.93 | 121.82 | 8.69K |
| 2024-12-06 | 121.42 | 121.56 | ↑$0.14 (0.12%) | 121.42 | 121.91 | 11.86K |
| 2024-12-05 | 121.48 | 121.35 | ↓$0.13 (-0.11%) | 121.35 | 121.71 | 7.07K |
| 2024-12-04 | 120.98 | 121.29 | ↑$0.31 (0.26%) | 120.98 | 121.40 | 7.25K |
| 2024-12-03 | 120.30 | 120.78 | ↑$0.48 (0.40%) | 120.30 | 120.89 | 7.14K |
| 2024-12-02 | 120.28 | 120.75 | ↑$0.47 (0.39%) | 120.28 | 120.75 | 6.83K |
| 2024-11-29 | 119.63 | 120.40 | ↑$0.77 (0.64%) | 119.63 | 120.49 | 6.10K |
| 2024-11-27 | 119.74 | 119.49 | ↓$0.25 (-0.21%) | 119.46 | 119.80 | 6.10K |
| 2024-11-26 | 119.48 | 119.92 | ↑$0.44 (0.37%) | 119.43 | 119.92 | 7.42K |
| 2024-11-25 | 120.00 | 119.53 | ↓$0.47 (-0.39%) | 119.19 | 120.00 | 1.21K |
| 2024-11-22 | 118.96 | 119.16 | ↑$0.20 (0.17%) | 118.75 | 119.20 | 867 |
| 2024-11-21 | 118.39 | 118.71 | ↑$0.31 (0.27%) | 118.27 | 118.71 | 1.83K |
| 2024-11-20 | 117.82 | 118.06 | ↑$0.24 (0.20%) | 117.24 | 118.06 | 1.33K |
| 2024-11-19 | 117.15 | 118.07 | ↑$0.92 (0.78%) | 116.81 | 118.07 | 3.87K |
| 2024-11-18 | 117.24 | 117.64 | ↑$0.40 (0.34%) | 117.09 | 117.66 | 47.30K |
| 2024-11-15 | 117.60 | 117.03 | ↓$0.57 (-0.48%) | 116.92 | 117.60 | 738 |
| 2024-11-14 | 119.04 | 118.22 | ↓$0.82 (-0.69%) | 118.22 | 119.14 | 7.60K |
| 2024-11-13 | 119.21 | 119.03 | ↓$0.18 (-0.15%) | 118.86 | 119.45 | 52.37K |
| 2024-11-12 | 118.65 | 118.95 | ↑$0.30 (0.25%) | 118.65 | 118.95 | 423 |
Create an account or log in to view more rows.
$TOK Silly Bears tricks are for kids
$TOK Same thing
different day
$TOK looking good today??
$TOK already bouncing back.
$TOK lmao wtf was that
$TOK already bouncing back.
$TOK we’re fucked tomorrow boys
$TOK keep it going
$TOK wow! I sold too early
$TOK Bullish AF ??