iShares MSCI Kokusai ETF (TOK)
NYSEARCA: TOK · Real-Time Price · USD
130.38
-0.11 (-0.08%)
Aug 15, 2025, 4:00 PM - Market closed
TOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 130.39 | 130.39 | 130.39 | 130.39 | 130.39 | -0.08% | 214 |
| Aug 14, 2025 | 130.19 | 130.61 | 130.19 | 130.49 | 130.49 | -0.06% | 5,128 |
| Aug 13, 2025 | 130.32 | 130.57 | 130.18 | 130.57 | 130.57 | 0.47% | 1,110 |
| Aug 12, 2025 | 129.18 | 129.96 | 129.18 | 129.96 | 129.96 | 1.08% | 671 |
| Aug 11, 2025 | 128.90 | 128.90 | 128.56 | 128.56 | 128.56 | -0.35% | 739 |
| Aug 8, 2025 | 129.01 | 129.01 | 129.01 | 129.01 | 129.01 | 0.68% | 111 |
| Aug 7, 2025 | 128.75 | 128.75 | 127.80 | 128.14 | 128.14 | 0.05% | 602 |
| Aug 6, 2025 | 127.39 | 128.08 | 127.39 | 128.08 | 128.08 | 0.69% | 717 |
| Aug 5, 2025 | 127.64 | 127.64 | 127.20 | 127.20 | 127.20 | -0.34% | 333 |
| Aug 4, 2025 | 126.22 | 127.63 | 126.22 | 127.63 | 127.63 | 1.61% | 4,667 |
| Aug 1, 2025 | 126.03 | 126.03 | 125.61 | 125.61 | 125.61 | -1.30% | 3,881 |
| Jul 31, 2025 | 128.60 | 128.63 | 127.27 | 127.27 | 127.27 | -0.67% | 19,368 |
| Jul 30, 2025 | 128.45 | 128.58 | 128.13 | 128.13 | 128.13 | -0.35% | 518 |
| Jul 29, 2025 | 128.93 | 128.93 | 128.58 | 128.58 | 128.58 | -0.21% | 426 |
| Jul 28, 2025 | 129.06 | 129.06 | 128.77 | 128.85 | 128.85 | -0.32% | 1,001 |
| Jul 25, 2025 | 128.95 | 129.26 | 128.95 | 129.26 | 129.26 | 0.40% | 1,066 |
| Jul 24, 2025 | 129.14 | 129.14 | 128.75 | 128.75 | 128.75 | -0.19% | 815 |
| Jul 23, 2025 | 128.03 | 129.00 | 128.03 | 129.00 | 129.00 | 1.16% | 1,473 |
| Jul 22, 2025 | 127.45 | 127.99 | 127.45 | 127.52 | 127.52 | -0.12% | 6,396 |
| Jul 21, 2025 | 127.55 | 128.78 | 127.55 | 127.67 | 127.67 | 0.25% | 3,114 |
| Jul 18, 2025 | 127.63 | 127.63 | 127.24 | 127.35 | 127.35 | -0.06% | 2,559 |
| Jul 17, 2025 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | 0.57% | 135 |
| Jul 16, 2025 | 126.35 | 126.71 | 126.35 | 126.70 | 126.70 | 0.25% | 557 |
| Jul 15, 2025 | 127.26 | 127.26 | 126.38 | 126.38 | 126.38 | -0.49% | 758 |
| 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 |