Skip to main content
iShares MSCI Kokusai ETF (TOK)
NYSEARCA: TOK · Real-Time Price · USD
138.52
+0.18 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
138.52
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

TOK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025138.52138.52138.52138.52138.520.13%269
Dec 4, 2025138.34138.34138.34138.34138.340.05%160
Dec 3, 2025138.28138.28138.28138.28138.280.42%169
Dec 2, 2025137.75137.75137.71137.71137.700.35%359
Dec 1, 2025137.51137.51137.23137.23137.23-0.44%575
Nov 28, 2025137.84137.84137.84137.84137.840.94%625
Nov 26, 2025137.03137.29136.55136.55136.550.24%3,091
Nov 25, 2025136.15136.23136.15136.23136.231.02%507
Nov 24, 2025134.85134.85134.85134.85134.851.24%267
Nov 21, 2025131.89133.19131.89133.19133.191.04%4,857
Nov 20, 2025134.86134.86131.81131.81131.81-1.54%476
Nov 19, 2025133.88133.88133.88133.88133.880.17%36
Nov 18, 2025133.63133.65133.63133.65133.65-0.66%331
Nov 17, 2025134.66136.09134.54134.54134.54-1.04%1,430
Nov 14, 2025135.00136.13135.00135.95135.95-0.13%664
Nov 13, 2025136.34136.34136.13136.13136.13-1.48%372
Nov 12, 2025138.13138.60137.97138.18138.180.06%13,135
Nov 11, 2025137.79138.10137.79138.10138.100.37%548
Nov 10, 2025136.66137.60136.66137.60137.601.53%498
Nov 7, 2025135.52135.52135.52135.52135.520.12%65
Nov 6, 2025135.58135.61135.31135.36135.36-1.03%1,233
Nov 5, 2025136.65136.76136.58136.76136.760.29%651
Nov 4, 2025136.30137.05136.29136.37136.37-1.03%7,487
Nov 3, 2025137.89137.92137.31137.79137.790.17%7,801
Oct 31, 2025137.57137.57137.56137.56137.560.31%765
Oct 30, 2025137.82138.10137.13137.13137.13-0.91%2,394
Oct 29, 2025138.81138.88138.39138.39138.390.01%603
Oct 28, 2025138.38138.38138.38138.38138.380.10%4,784
Oct 27, 2025137.98138.25137.98138.25138.251.02%2,040
Oct 24, 2025136.78137.22136.78136.85136.850.56%1,028
Oct 23, 2025135.81136.33135.78136.09136.090.51%481
Oct 22, 2025135.21135.43135.21135.40135.40-0.47%356
Oct 21, 2025136.10136.21136.04136.04136.04-0.03%1,831
Oct 20, 2025135.18136.08135.18136.08136.080.98%880
Oct 17, 2025133.91134.77133.91134.77134.770.39%485
Oct 16, 2025135.17135.17134.24134.24134.24-0.35%213
Oct 15, 2025134.99134.99134.71134.71134.710.30%462
Oct 14, 2025133.34134.90133.34134.31134.31-0.06%733
Oct 13, 2025133.68134.39133.68134.39134.391.36%1,129
Oct 10, 2025135.85136.19132.59132.59132.59-2.32%832
Oct 9, 2025135.74135.74135.74135.74135.74-0.30%315
Oct 8, 2025135.80136.25135.80136.15136.150.40%1,989
Oct 7, 2025135.61135.61135.61135.61135.61-0.42%95
Oct 6, 2025136.06136.19136.01136.19136.190.20%3,595
Oct 3, 2025136.34136.34135.92135.92135.920.14%225
Oct 2, 2025135.89135.89135.40135.74135.740.15%1,000
Oct 1, 2025134.40135.63134.40135.53135.530.42%3,548
Sep 30, 2025134.97134.97134.97134.97134.970.51%186
Sep 29, 2025134.31134.35134.14134.29134.290.28%941
Sep 26, 2025133.35133.91133.35133.91133.910.61%577
Sep 25, 2025133.25133.25132.93133.10133.10-0.52%1,062
Sep 24, 2025134.33134.33133.79133.79133.79-0.42%785
Sep 23, 2025134.96134.96134.36134.36134.36-0.36%251
Sep 22, 2025134.31134.84134.31134.84134.840.39%4,002
Sep 19, 2025134.16134.50134.16134.31134.310.22%4,211
Sep 18, 2025133.72134.07133.72134.02134.020.52%1,158
Sep 17, 2025133.67133.67133.25133.33133.33-0.22%1,659
Sep 16, 2025133.73133.73133.62133.62133.62-0.14%383
Sep 15, 2025133.71133.81133.71133.81133.810.56%831
Sep 12, 2025133.13133.13133.06133.07133.07-0.11%632
Sep 11, 2025132.23133.21132.23133.21133.210.93%1,242
Sep 10, 2025132.37132.37131.96131.98131.980.05%4,735
Sep 9, 2025131.71131.91131.71131.91131.910.26%1,637
Sep 8, 2025131.21131.65131.21131.57131.570.40%1,085
Sep 5, 2025131.05131.05131.05131.05131.05-0.15%191
Sep 4, 2025131.25131.25131.25131.25131.250.62%234
Sep 3, 2025130.72130.72130.06130.44130.440.60%22,687
Sep 2, 2025128.76129.67128.76129.67129.67-0.74%901
Aug 29, 2025130.64130.64130.64130.64130.64-0.57%187
Aug 28, 2025131.27131.39131.27131.39131.390.28%4,235
Aug 27, 2025131.03131.03131.03131.03131.030.21%320
Aug 26, 2025130.16130.75130.16130.75130.750.26%446
Aug 25, 2025130.76130.76130.41130.41130.41-0.50%342
Aug 22, 2025129.38131.07129.38131.07131.071.54%630
Aug 21, 2025129.03129.28129.03129.08129.08-0.44%1,054
Aug 20, 2025129.32129.65129.32129.65129.64-0.02%541
Aug 19, 2025129.75129.75129.67129.67129.67-0.51%410
Aug 18, 2025130.32130.34130.32130.34130.34-0.04%281
Aug 15, 2025130.39130.39130.39130.39130.38-0.08%214
Aug 14, 2025130.19130.61130.19130.49130.49-0.06%5,128
Aug 13, 2025130.32130.57130.18130.57130.570.47%1,110
Aug 12, 2025129.18129.96129.18129.96129.961.08%671
Aug 11, 2025128.90128.90128.56128.56128.56-0.35%739
Aug 8, 2025129.01129.01129.01129.01129.010.68%111
Aug 7, 2025128.75128.75127.80128.14128.140.05%602
Aug 6, 2025127.39128.08127.39128.08128.080.69%717
Aug 5, 2025127.64127.64127.20127.20127.20-0.34%333
Aug 4, 2025126.22127.63126.22127.63127.631.61%4,667
Aug 1, 2025126.03126.03125.61125.61125.61-1.30%3,881
Jul 31, 2025128.60128.63127.27127.27127.27-0.67%19,368
Jul 30, 2025128.45128.58128.13128.13128.13-0.35%518
Jul 29, 2025128.93128.93128.58128.58128.58-0.21%426
Jul 28, 2025129.06129.06128.77128.85128.85-0.32%1,001
Jul 25, 2025128.95129.26128.95129.26129.260.40%1,066
Jul 24, 2025129.14129.14128.75128.75128.75-0.19%815
Jul 23, 2025128.03129.00128.03129.00128.991.16%1,473
Jul 22, 2025127.45127.99127.45127.52127.52-0.12%6,396
Jul 21, 2025127.55128.78127.55127.67127.670.25%3,114
Jul 18, 2025127.63127.63127.24127.35127.35-0.06%2,559
Jul 17, 2025127.42127.42127.42127.42127.420.57%135