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, 2025119.95119.95119.95119.95119.950.14%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
Sep 25, 2025115.01115.01115.01115.01115.01-0.54%28
Sep 24, 2025115.63115.63115.63115.63115.63-0.43%16
Sep 23, 2025116.13116.13116.13116.13116.13-0.51%46
Sep 22, 2025116.32116.73116.32116.73116.730.42%112
Sep 19, 2025116.24116.24116.24116.24116.240.02%27
Sep 18, 2025116.22116.22116.22116.22115.790.46%10
Sep 17, 2025115.83115.83115.69115.69115.26-0.22%184
Sep 16, 2025115.94115.94115.94115.94115.52-0.07%7
Sep 15, 2025116.02116.02116.02116.02115.600.43%12
Sep 12, 2025115.53115.53115.53115.53115.10-0.24%87
Sep 11, 2025115.92115.92115.81115.81115.380.91%214
Sep 10, 2025114.76114.76114.76114.76114.340.18%57
Sep 9, 2025114.55114.55114.55114.55114.130.23%19
Sep 8, 2025114.28114.28114.28114.28113.870.39%34
Sep 5, 2025113.84113.84113.84113.84113.42-0.17%15
Sep 4, 2025114.03114.03114.03114.03113.610.85%20
Sep 3, 2025113.07113.07113.07113.07112.660.36%17
Sep 2, 2025112.14112.66112.14112.66112.25-0.72%481
Aug 29, 2025113.62113.62113.48113.48113.07-0.65%230
Aug 28, 2025114.23114.23114.23114.23113.810.35%45
Aug 27, 2025113.83113.83113.83113.83113.410.35%26
Aug 26, 2025113.43113.43113.43113.43113.010.11%7
Aug 25, 2025113.51113.51113.30113.30112.88-0.50%214
Aug 22, 2025114.00114.00113.86113.86113.451.48%156
Aug 21, 2025112.20112.20112.20112.20111.79-0.39%22
Aug 20, 2025112.38112.64112.38112.64112.23-0.05%408
Aug 19, 2025112.69112.69112.69112.69112.28-0.55%33
Aug 18, 2025113.31113.31113.31113.31112.90-114
Aug 15, 2025113.32113.32113.32113.32112.90-0.17%23
Aug 14, 2025113.32113.51113.32113.51113.100.04%577
Aug 13, 2025113.26113.47113.26113.47113.050.43%177
Aug 12, 2025112.99112.99112.99112.99112.571.14%14
Aug 11, 2025112.03112.03111.71111.71111.30-0.35%280
Aug 8, 2025112.32112.36112.10112.10111.690.70%258
Aug 7, 2025111.33111.33111.17111.32110.920.04%474
Aug 6, 2025111.28111.28111.28111.28110.870.68%16
Aug 5, 2025110.53110.53110.53110.53110.12-0.29%9
Aug 4, 2025110.84110.84110.84110.84110.441.42%436
Aug 1, 2025110.36110.36109.29109.29108.89-1.39%475
Jul 31, 2025110.83110.83110.83110.83110.42-0.44%67
Jul 30, 2025111.92111.93111.32111.32110.91-0.20%1,049
Jul 29, 2025111.96111.96111.40111.54111.13-0.26%184,777
Jul 28, 2025112.39112.39111.53111.82111.41-0.42%1,533
Jul 25, 2025112.12112.30111.85112.30111.880.26%737
Jul 24, 2025112.06112.06111.92112.01111.600.01%821
Jul 23, 2025111.71111.99111.71111.99111.580.82%845
Jul 22, 2025110.92111.08110.76111.08110.680.26%863
Jul 21, 2025111.23111.23110.80110.80110.400.23%159
Jul 18, 2025110.47110.55110.37110.55110.14-0.14%530
Jul 17, 2025110.94110.94110.70110.70110.290.48%678