Skip to main content
Xtrackers MSCI Kokusai Equity ETF (KOKU)
NYSEARCA: KOKU · Real-Time Price · USD
119.15
-1.25 (-1.04%)
Mar 6, 2026, 4:00 PM EST - Market closed

KOKU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026119.15119.15119.15119.15119.15-1.03%352
Mar 5, 2026120.40120.40120.40120.40120.40-1.03%47
Mar 4, 2026121.67121.80121.64121.65121.651.02%1,112
Mar 3, 2026120.42120.42120.42120.42120.42-1.46%133
Mar 2, 2026122.21122.21122.21122.21122.21-0.17%145
Feb 27, 2026122.41122.41122.41122.41122.41-0.47%204
Feb 26, 2026122.99122.99122.99122.99122.99-0.40%71
Feb 25, 2026123.26123.49123.26123.49123.490.79%197
Feb 24, 2026122.52122.52122.52122.52122.520.67%234
Feb 23, 2026121.71121.71121.71121.71121.71-0.98%78
Feb 20, 2026122.27122.92122.27122.92122.920.74%202
Feb 19, 2026122.14122.14121.57122.02122.02-0.34%864
Feb 18, 2026122.44122.44122.44122.44122.440.61%61
Feb 17, 2026121.16121.91121.16121.69121.690.23%1,226
Feb 13, 2026121.42121.42121.42121.42121.420.05%119
Feb 12, 2026123.67123.67121.36121.36121.36-1.20%1,784
Feb 11, 2026122.83122.83122.83122.83122.830.02%250
Feb 10, 2026122.32123.22122.32122.81122.81-0.33%3,000
Feb 9, 2026122.94123.22122.94123.22123.210.67%354
Feb 6, 2026122.40122.40122.40122.40122.402.03%109
Feb 5, 2026120.00120.00119.97119.97119.97-1.21%269
Feb 4, 2026121.44121.44121.44121.44121.44-0.39%112
Feb 3, 2026121.91121.91121.91121.91121.91-0.73%154
Feb 2, 2026122.87122.94122.81122.81122.810.57%437
Jan 30, 2026121.94122.13121.94122.11122.110.16%738
Jan 29, 2026122.03122.87121.92121.92121.92-0.83%14,157
Jan 28, 2026122.94122.94122.94122.94122.94-0.56%293
Jan 27, 2026123.63123.63123.63123.63123.630.70%169
Jan 26, 2026122.82122.89122.77122.77122.760.53%603
Jan 23, 2026122.12122.12122.12122.12122.120.19%95
Jan 22, 2026121.44122.24121.40121.89121.890.79%17,630
Jan 21, 2026120.23120.93120.13120.93120.931.05%909
Jan 20, 2026120.66120.71119.67119.67119.67-1.93%1,181
Jan 16, 2026122.03122.03122.03122.03122.030.14%146
Jan 15, 2026121.86121.86121.86121.86121.860.10%87
Jan 14, 2026121.74121.74121.74121.74121.74-0.30%261
Jan 13, 2026122.46122.46121.92122.11122.11-0.29%2,072
Jan 12, 2026122.47122.47122.47122.47122.460.31%108
Jan 9, 2026122.29122.29122.09122.09122.090.59%277
Jan 8, 2026121.03121.37121.03121.37121.37-0.32%505
Jan 7, 2026121.70121.88121.70121.77121.76-0.03%330
Jan 6, 2026121.81121.81121.81121.81121.810.53%99
Jan 5, 2026120.56121.19120.56121.17121.170.73%1,417
Jan 2, 2026120.06120.28119.70120.28120.280.25%1,104
Dec 31, 2025119.98119.98119.98119.98119.98-0.72%77
Dec 30, 2025121.10121.10120.85120.85120.850.06%1,070
Dec 29, 2025120.58121.07120.58120.77120.77-0.41%441
Dec 26, 2025121.34121.35121.26121.26121.260.03%397
Dec 24, 2025121.25121.25121.23121.23121.230.30%277
Dec 23, 2025120.75121.15120.75120.87120.870.46%1,192
Dec 22, 2025120.38120.45120.32120.32120.320.78%862
Dec 19, 2025118.63119.38118.63119.38119.380.14%427
Dec 18, 2025118.61119.62118.61119.22118.730.92%2,455
Dec 17, 2025118.13118.13118.13118.13117.65-1.09%197
Dec 16, 2025119.07119.44119.07119.44118.94-0.19%1,084
Dec 15, 2025119.90119.90119.66119.66119.170.02%166
Dec 12, 2025119.77119.77119.59119.64119.15-0.93%562
Dec 11, 2025120.85120.85120.76120.76120.270.25%133
Dec 10, 2025119.56120.46119.56120.46119.970.81%457
Dec 9, 2025119.50119.50119.50119.50119.01-0.05%46
Dec 8, 2025119.56119.56119.56119.56119.07-0.32%280
Dec 5, 2025119.95119.95119.95119.95119.450.14%50
Dec 4, 2025119.91119.91119.78119.78119.290.09%495
Dec 3, 2025119.40119.67119.29119.67119.170.41%2,180
Dec 2, 2025119.18119.18119.18119.18118.690.35%334
Dec 1, 2025118.76118.76118.76118.76118.27-0.41%63
Nov 28, 2025119.25119.25119.25119.25118.760.42%52
Nov 26, 2025117.20118.75117.20118.75118.270.78%738
Nov 25, 2025118.20118.20117.84117.84117.361.02%205
Nov 24, 2025116.65116.65116.65116.65116.171.27%51
Nov 21, 2025115.19115.19115.19115.19114.710.89%48
Nov 20, 2025116.01116.01114.17114.17113.70-1.47%639
Nov 19, 2025115.76116.90115.69115.87115.39-0.23%3,128
Nov 18, 2025116.14116.14116.14116.14115.66-0.31%101
Nov 17, 2025117.55117.59116.50116.50116.02-0.98%295
Nov 14, 2025117.65117.65117.65117.65117.16-0.13%41
Nov 13, 2025119.22119.22117.80117.80117.32-1.67%156
Nov 12, 2025119.83119.83119.80119.80119.310.27%388
Nov 11, 2025119.48119.48119.48119.48118.990.34%49
Nov 10, 2025119.08119.08119.08119.08118.591.58%32
Nov 7, 2025117.54117.54115.69117.23116.74-0.03%1,743
Nov 6, 2025117.97117.97117.21117.26116.78-0.90%883
Nov 5, 2025118.17118.33118.17118.33117.840.53%418
Nov 4, 2025117.95117.95117.22117.70117.22-1.16%393
Nov 3, 2025119.93119.93119.08119.08118.59-0.01%393
Oct 31, 2025119.09119.09119.09119.09118.600.30%22
Oct 30, 2025119.30119.39118.74118.74118.25-0.85%596
Oct 29, 2025119.41119.76119.41119.76119.26-0.26%398
Oct 28, 2025120.07120.07120.07120.07119.570.20%31
Oct 27, 2025119.64119.83119.53119.83119.341.02%1,502
Oct 24, 2025118.84118.84118.62118.62118.130.69%232
Oct 23, 2025117.36117.81117.36117.81117.330.61%362
Oct 22, 2025117.40117.40116.92117.10116.62-0.53%375
Oct 21, 2025117.72117.72117.72117.72117.23-0.07%21
Oct 20, 2025117.90117.90117.81117.81117.320.98%513
Oct 17, 2025116.74116.74116.66116.66116.180.44%431
Oct 16, 2025116.15116.15116.15116.15115.67-0.35%183
Oct 15, 2025116.56116.56116.56116.56116.080.27%24
Oct 14, 2025116.24116.24116.24116.24115.76-0.04%51
Oct 13, 2025115.29116.29115.29116.29115.811.36%109