Skip to main content
Xtrackers MSCI Kokusai Equity ETF (KOKU)
NYSEARCA: KOKU · Real-Time Price · USD
124.81
-0.74 (-0.59%)
At close: Apr 28, 2026, 4:00 PM EDT
124.81
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

KOKU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026125.55125.55125.55125.55125.550.05%13
Apr 24, 2026125.24125.48125.18125.48125.480.72%1,725
Apr 23, 2026124.58124.58124.58124.58124.58-0.45%40
Apr 22, 2026124.97125.15124.93125.15125.150.80%308
Apr 21, 2026124.23124.23124.15124.15124.15-1.02%272
Apr 20, 2026125.43125.43125.43125.43125.43-0.18%18
Apr 17, 2026125.65125.65125.65125.65125.651.28%116
Apr 16, 2026124.07124.07124.07124.07124.070.07%22
Apr 15, 2026123.98123.98123.98123.98123.980.64%9
Apr 14, 2026123.20123.20123.20123.20123.201.09%16
Apr 13, 2026121.87121.87121.87121.87121.870.96%60
Apr 10, 2026120.71120.71120.71120.71120.71-0.04%107
Apr 9, 2026120.75120.75120.75120.75120.750.54%7
Apr 8, 2026120.11120.11120.11120.11120.112.65%13
Apr 7, 2026117.01117.01117.01117.01117.010.02%21
Apr 6, 2026115.97116.99115.97116.99116.990.47%141
Apr 2, 2026116.44116.44116.44116.44116.440.01%97
Apr 1, 2026117.03117.03116.43116.43116.430.86%207
Mar 31, 2026115.43115.43115.43115.43115.432.89%65
Mar 30, 2026112.28112.28112.19112.19112.19-0.26%285
Mar 27, 2026112.56112.56112.48112.48112.48-1.37%425
Mar 26, 2026114.05114.05114.05114.05114.05-1.76%121
Mar 25, 2026116.09116.09116.09116.09116.090.77%24
Mar 24, 2026115.20115.20115.20115.20115.20-0.52%30
Mar 23, 2026115.80115.80115.80115.80115.801.43%50
Mar 20, 2026114.17114.17114.17114.17114.17-2.04%24
Mar 19, 2026115.93116.55115.80116.55116.27-0.28%856
Mar 18, 2026116.87116.87116.87116.87116.60-1.62%71
Mar 17, 2026118.80118.80118.80118.80118.520.31%49
Mar 16, 2026118.42118.42118.42118.42118.151.17%50
Mar 13, 2026117.06117.06117.06117.06116.79-0.53%26
Mar 12, 2026117.68117.68117.68117.68117.41-1.69%47
Mar 11, 2026119.78119.78119.71119.71119.430.03%604
Mar 10, 2026120.45120.72119.68119.68119.40-0.24%1,077
Mar 9, 2026117.86119.96116.95119.96119.680.68%2,129
Mar 6, 2026119.15119.15119.15119.15118.87-1.03%352
Mar 5, 2026120.40120.40120.40120.40120.12-1.03%47
Mar 4, 2026121.67121.80121.64121.65121.371.02%1,112
Mar 3, 2026120.42120.42120.42120.42120.14-1.46%133
Mar 2, 2026122.21122.21122.21122.21121.92-0.17%145
Feb 27, 2026122.41122.41122.41122.41122.13-0.47%204
Feb 26, 2026122.99122.99122.99122.99122.70-0.40%71
Feb 25, 2026123.26123.49123.26123.49123.200.79%197
Feb 24, 2026122.52122.52122.52122.52122.240.67%234
Feb 23, 2026121.71121.71121.71121.71121.42-0.98%78
Feb 20, 2026122.27122.92122.27122.92122.630.74%202
Feb 19, 2026122.14122.14121.57122.02121.74-0.34%864
Feb 18, 2026122.44122.44122.44122.44122.160.61%61
Feb 17, 2026121.16121.91121.16121.69121.410.23%1,226
Feb 13, 2026121.42121.42121.42121.42121.140.05%119
Feb 12, 2026123.67123.67121.36121.36121.08-1.20%1,784
Feb 11, 2026122.83122.83122.83122.83122.550.02%250
Feb 10, 2026122.32123.22122.32122.81122.53-0.33%3,000
Feb 9, 2026122.94123.22122.94123.22122.930.67%354
Feb 6, 2026122.40122.40122.40122.40122.112.03%109
Feb 5, 2026120.00120.00119.97119.97119.69-1.21%279
Feb 4, 2026121.44121.44121.44121.44121.16-0.39%112
Feb 3, 2026121.91121.91121.91121.91121.63-0.73%154
Feb 2, 2026122.87122.94122.81122.81122.520.57%437
Jan 30, 2026121.94122.13121.94122.11121.830.16%738
Jan 29, 2026122.03122.87121.92121.92121.64-0.83%14,157
Jan 28, 2026122.94122.94122.94122.94122.65-0.56%293
Jan 27, 2026123.63123.63123.63123.63123.340.70%169
Jan 26, 2026122.82122.89122.77122.77122.480.53%603
Jan 23, 2026122.12122.12122.12122.12121.830.19%95
Jan 22, 2026121.44122.24121.40121.89121.600.79%17,630
Jan 21, 2026120.23120.93120.13120.93120.651.05%909
Jan 20, 2026120.66120.71119.67119.67119.39-1.93%1,181
Jan 16, 2026122.03122.03122.03122.03121.750.14%146
Jan 15, 2026121.86121.86121.86121.86121.580.10%87
Jan 14, 2026121.74121.74121.74121.74121.46-0.30%261
Jan 13, 2026122.46122.46121.92122.11121.83-0.29%2,072
Jan 12, 2026122.47122.47122.47122.47122.180.31%108
Jan 9, 2026122.29122.29122.09122.09121.810.59%277
Jan 8, 2026121.03121.37121.03121.37121.09-0.32%505
Jan 7, 2026121.70121.88121.70121.77121.48-0.03%330
Jan 6, 2026121.81121.81121.81121.81121.520.53%99
Jan 5, 2026120.56121.19120.56121.17120.880.73%1,417
Jan 2, 2026120.06120.28119.70120.28120.000.25%1,104
Dec 31, 2025119.98119.98119.98119.98119.70-0.72%77
Dec 30, 2025121.10121.10120.85120.85120.570.06%1,070
Dec 29, 2025120.58121.07120.58120.77120.49-0.41%441
Dec 26, 2025121.34121.35121.26121.26120.980.03%397
Dec 24, 2025121.25121.25121.23121.23120.940.30%277
Dec 23, 2025120.75121.15120.75120.87120.590.46%1,192
Dec 22, 2025120.38120.45120.32120.32120.040.78%862
Dec 19, 2025118.63119.38118.63119.38119.110.14%427
Dec 18, 2025118.61119.62118.61119.22118.460.92%2,455
Dec 17, 2025118.13118.13118.13118.13117.37-1.09%197
Dec 16, 2025119.07119.44119.07119.44118.67-0.19%1,084
Dec 15, 2025119.90119.90119.66119.66118.890.02%166
Dec 12, 2025119.77119.77119.59119.64118.87-0.93%562
Dec 11, 2025120.85120.85120.76120.76119.990.25%133
Dec 10, 2025119.56120.46119.56120.46119.690.81%457
Dec 9, 2025119.50119.50119.50119.50118.73-0.05%46
Dec 8, 2025119.56119.56119.56119.56118.79-0.32%280
Dec 5, 2025119.95119.95119.95119.95119.180.14%50
Dec 4, 2025119.91119.91119.78119.78119.010.09%495
Dec 3, 2025119.40119.67119.29119.67118.900.41%2,180
Dec 2, 2025119.18119.18119.18119.18118.410.35%334