iShares MSCI Kokusai ETF TOK
151.73 USD -0.51 (-0.33%)
Regular-session close
151.73 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
151.14 Day range 152.52
129.49 52-week range 156.62
- YTD
- +9.82%
- 1 year
- +11.46%
TOK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 152.52 | 152.52 | 151.14 | 151.73 | -0.51 | -0.33% | 725 |
| Nov 12, 2026 | 152.51 | 152.51 | 152.24 | 152.24 | -0.59 | -0.39% | 1,200 |
| Nov 11, 2026 | 152.04 | 152.83 | 152.04 | 152.83 | +1.39 | +0.92% | 600 |
| Nov 10, 2026 | 151.61 | 152.00 | 151.44 | 151.44 | -0.65 | -0.43% | 1,200 |
| Nov 9, 2026 | 150.15 | 152.09 | 150.15 | 152.09 | +3.62 | +2.44% | 73,100 |
| Nov 6, 2026 | 149.02 | 149.02 | 148.47 | 148.47 | -0.68 | -0.46% | 300 |
| Nov 5, 2026 | 154.12 | 154.12 | 149.08 | 149.15 | -4.95 | -3.21% | 22,300 |
| Nov 4, 2026 | 153.59 | 154.10 | 153.58 | 154.10 | +2.72 | +1.80% | 2,000 |
| Nov 3, 2026 | 151.46 | 151.81 | 151.38 | 151.38 | +0.30 | +0.20% | 800 |
| Nov 2, 2026 | 152.16 | 153.40 | 151.08 | 151.08 | -0.56 | -0.37% | 7,300 |
| Oct 30, 2026 | 153.14 | 153.14 | 151.51 | 151.64 | -2.60 | -1.69% | 8,000 |
| Oct 29, 2026 | 154.75 | 154.75 | 154.12 | 154.24 | -0.02 | -0.01% | 3,100 |
| Oct 28, 2026 | 153.90 | 154.32 | 153.90 | 154.26 | +0.35 | +0.23% | 600 |
| Oct 27, 2026 | 153.60 | 153.91 | 153.60 | 153.91 | +0.88 | +0.58% | 400 |
| Oct 26, 2026 | 153.03 | 153.03 | 153.03 | 153.03 | +0.84 | +0.55% | 200 |
| Oct 23, 2026 | 152.13 | 152.32 | 152.13 | 152.19 | -0.61 | -0.40% | 700 |
| Oct 22, 2026 | 153.74 | 153.74 | 152.69 | 152.80 | -1.78 | -1.15% | 1,100 |
| Oct 21, 2026 | 154.09 | 154.58 | 154.09 | 154.58 | +0.94 | +0.61% | 600 |
| Oct 20, 2026 | 152.79 | 154.05 | 152.79 | 153.64 | +0.48 | +0.31% | 2,600 |
| Oct 19, 2026 | 153.14 | 153.16 | 153.14 | 153.16 | +0.34 | +0.22% | 500 |
| Oct 16, 2026 | 154.31 | 154.34 | 152.82 | 152.82 | -1.41 | -0.91% | 600 |
| Oct 15, 2026 | 153.19 | 154.23 | 153.19 | 154.23 | +0.96 | +0.63% | 400 |
| Oct 14, 2026 | 153.27 | 153.27 | 153.27 | 153.27 | -1.60 | -1.03% | 100 |
| Oct 13, 2026 | 154.70 | 154.90 | 154.50 | 154.87 | +0.19 | +0.12% | 3,300 |
| Oct 12, 2026 | 154.68 | 154.68 | 154.68 | 154.68 | -0.12 | -0.08% | 100 |
| Oct 9, 2026 | 154.50 | 154.80 | 154.50 | 154.80 | +1.04 | +0.68% | 400 |
| Oct 8, 2026 | 153.83 | 153.83 | 153.47 | 153.76 | -0.67 | -0.43% | 500 |
| Oct 7, 2026 | 154.33 | 154.43 | 154.33 | 154.43 | -0.76 | -0.49% | 500 |
| Oct 6, 2026 | 155.19 | 155.19 | 155.19 | 155.19 | +0.95 | +0.62% | 100 |
| Oct 5, 2026 | 153.53 | 154.24 | 153.53 | 154.24 | +0.78 | +0.51% | 300 |
| Oct 2, 2026 | 153.35 | 153.46 | 153.35 | 153.46 | +1.04 | +0.68% | 300 |
| Oct 1, 2026 | 152.36 | 152.42 | 152.36 | 152.42 | -0.21 | -0.14% | 200 |
| Sep 30, 2026 | 153.22 | 153.57 | 152.63 | 152.63 | -0.42 | -0.27% | 400 |
| Sep 29, 2026 | 153.07 | 153.07 | 153.05 | 153.05 | -0.53 | -0.35% | 500 |
| Sep 28, 2026 | 153.85 | 153.85 | 153.58 | 153.58 | -0.90 | -0.58% | 700 |
| Sep 25, 2026 | 153.85 | 154.48 | 153.41 | 154.48 | +0.61 | +0.40% | 15,800 |
| Sep 24, 2026 | 153.41 | 153.87 | 153.41 | 153.87 | -0.03 | -0.02% | 2,600 |
| Sep 23, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | -1.26 | -0.81% | 100 |
| Sep 22, 2026 | 155.34 | 155.34 | 155.16 | 155.16 | -0.19 | -0.12% | 1,400 |
| Sep 21, 2026 | 155.26 | 155.35 | 155.26 | 155.35 | +2.10 | +1.37% | 500 |
| Sep 18, 2026 | 152.96 | 153.27 | 152.67 | 153.25 | -0.14 | -0.09% | 800 |
| Sep 17, 2026 | 153.39 | 153.39 | 153.39 | 153.39 | +1.93 | +1.27% | 3,600 |
| Sep 16, 2026 | 152.67 | 152.72 | 151.46 | 151.46 | -0.69 | -0.45% | 700 |
| Sep 15, 2026 | 152.15 | 152.15 | 152.15 | 152.15 | -0.75 | -0.49% | 600 |
| Sep 14, 2026 | 152.63 | 152.90 | 152.63 | 152.90 | -0.67 | -0.44% | 1,400 |
| Sep 11, 2026 | 153.64 | 153.64 | 153.57 | 153.57 | +1.15 | +0.75% | 700 |
| Sep 10, 2026 | 152.71 | 152.71 | 152.42 | 152.42 | -1.05 | -0.68% | 400 |
| Sep 9, 2026 | 153.78 | 153.78 | 153.47 | 153.47 | -0.90 | -0.58% | 1,200 |
| Sep 8, 2026 | 155.10 | 155.10 | 154.37 | 154.37 | -0.90 | -0.58% | 400 |
| Sep 4, 2026 | 155.48 | 155.48 | 155.27 | 155.27 | -0.45 | -0.29% | 200 |
| Sep 3, 2026 | 155.00 | 155.72 | 155.00 | 155.72 | +1.45 | +0.94% | 400 |
| Sep 2, 2026 | 153.79 | 154.64 | 153.79 | 154.27 | +1.04 | +0.68% | 50,800 |
| Sep 1, 2026 | 153.52 | 153.52 | 153.23 | 153.23 | -1.41 | -0.91% | 46,500 |
| Aug 31, 2026 | 154.33 | 154.64 | 154.33 | 154.64 | -0.49 | -0.32% | 400 |
| Aug 28, 2026 | 155.13 | 155.13 | 155.13 | 155.13 | -0.43 | -0.28% | 100 |
| Aug 27, 2026 | 155.56 | 155.56 | 155.56 | 155.56 | +0.63 | +0.41% | 100 |
| Aug 26, 2026 | 155.02 | 155.02 | 154.93 | 154.93 | -0.06 | -0.04% | 200 |
| Aug 25, 2026 | 154.86 | 155.01 | 154.81 | 154.99 | +0.55 | +0.36% | 65,600 |
| Aug 24, 2026 | 154.50 | 154.50 | 154.41 | 154.44 | -0.42 | -0.27% | 800 |
| Aug 21, 2026 | 154.70 | 154.91 | 154.70 | 154.86 | +0.74 | +0.48% | 700 |
| Aug 20, 2026 | 154.82 | 154.82 | 154.09 | 154.12 | -0.98 | -0.63% | 1,300 |
| Aug 19, 2026 | 155.26 | 155.26 | 155.10 | 155.10 | +0.33 | +0.21% | 200 |
| Aug 18, 2026 | 155.24 | 155.24 | 154.77 | 154.77 | -1.00 | -0.64% | 400 |
| Aug 17, 2026 | 155.77 | 155.77 | 155.77 | 155.77 | -0.60 | -0.38% | 100 |
| Aug 14, 2026 | 156.37 | 156.37 | 156.37 | 156.37 | -0.25 | -0.16% | 100 |
65 days, newest first. Daily bars as drawn on the TOK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.