Skip to main content
Xtrackers MSCI Kokusai Equity ETF (KOKU)
NYSEARCA: KOKU · Real-Time Price · USD
119.95
+0.17 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed

KOKU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025119.95119.95119.95119.95-0.14%50
Dec 4, 2025119.91119.91119.78119.78119.780.09%495
Dec 3, 2025119.40119.67119.29119.67119.670.41%2,180
Dec 2, 2025119.18119.18119.18119.18119.180.35%334
Dec 1, 2025118.76118.76118.76118.76118.76-0.41%63
Nov 28, 2025119.25119.25119.25119.25119.250.42%52
Nov 26, 2025117.20118.75117.20118.75118.750.78%738
Nov 25, 2025118.20118.20117.84117.84117.841.02%205
Nov 24, 2025116.65116.65116.65116.65116.651.27%51
Nov 21, 2025115.19115.19115.19115.19115.190.89%48
Nov 20, 2025116.01116.01114.17114.17114.17-1.47%639
Nov 19, 2025115.76116.90115.69115.87115.87-0.23%3,128
Nov 18, 2025116.14116.14116.14116.14116.14-0.31%101
Nov 17, 2025117.55117.59116.50116.50116.50-0.98%295
Nov 14, 2025117.65117.65117.65117.65117.65-0.13%41
Nov 13, 2025119.22119.22117.80117.80117.80-1.67%156
Nov 12, 2025119.83119.83119.80119.80119.800.27%388
Nov 11, 2025119.48119.48119.48119.48119.480.34%49
Nov 10, 2025119.08119.08119.08119.08119.081.58%32
Nov 7, 2025117.54117.54115.69117.23117.23-0.03%1,743
Nov 6, 2025117.97117.97117.21117.26117.26-0.90%883
Nov 5, 2025118.17118.33118.17118.33118.330.53%418
Nov 4, 2025117.95117.95117.22117.70117.70-1.16%393
Nov 3, 2025119.93119.93119.08119.08119.08-0.01%393
Oct 31, 2025119.09119.09119.09119.09119.090.30%22
Oct 30, 2025119.30119.39118.74118.74118.74-0.85%596
Oct 29, 2025119.41119.76119.41119.76119.76-0.26%398
Oct 28, 2025120.07120.07120.07120.07120.070.20%31
Oct 27, 2025119.64119.83119.53119.83119.831.02%1,502
Oct 24, 2025118.84118.84118.62118.62118.620.69%232
Oct 23, 2025117.36117.81117.36117.81117.810.61%362
Oct 22, 2025117.40117.40116.92117.10117.10-0.53%375
Oct 21, 2025117.72117.72117.72117.72117.72-0.07%21
Oct 20, 2025117.90117.90117.81117.81117.800.98%513
Oct 17, 2025116.74116.74116.66116.66116.660.44%431
Oct 16, 2025116.15116.15116.15116.15116.14-0.35%183
Oct 15, 2025116.56116.56116.56116.56116.560.27%24
Oct 14, 2025116.24116.24116.24116.24116.24-0.04%51
Oct 13, 2025115.29116.29115.29116.29116.291.36%109
Oct 10, 2025116.47116.47114.73114.73114.73-2.31%568
Oct 9, 2025117.28117.56117.28117.43117.43-0.49%663
Oct 8, 2025118.01118.01118.01118.01118.010.58%16
Oct 7, 2025117.33117.33117.33117.33117.33-0.51%58
Oct 6, 2025117.93117.93117.93117.93117.930.34%64
Oct 3, 2025117.86118.24117.52117.52117.520.09%845
Oct 2, 2025117.10117.41117.10117.41117.410.09%343
Oct 1, 2025117.19117.30117.19117.30117.300.54%844
Sep 30, 2025116.68116.68116.68116.68116.680.48%16
Sep 29, 2025116.12116.12116.12116.12116.120.31%38
Sep 26, 2025115.76115.76115.76115.76115.760.66%175