Skip to main content
iShares MSCI Kokusai ETF (TOK)
NYSEARCA: TOK · Real-Time Price · USD
137.04
-1.60 (-1.16%)
Mar 6, 2026, 4:00 PM EST - Market closed

TOK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026137.04137.04137.04137.04137.04-1.16%188
Mar 5, 2026137.76138.64137.69138.64138.64-0.94%620
Mar 4, 2026139.59139.96139.58139.96139.960.94%7,176
Mar 3, 2026137.41138.66137.41138.66138.66-1.47%1,350
Mar 2, 2026138.71140.90138.71140.72140.72-0.29%11,775
Feb 27, 2026140.88141.13140.88141.13141.13-0.39%685
Feb 26, 2026141.69141.69141.69141.69141.69-0.50%224
Feb 25, 2026141.98142.42141.81142.41142.410.91%10,351
Feb 24, 2026139.92141.12139.92141.12141.120.78%1,043
Feb 23, 2026139.97140.03139.97140.03140.03-1.00%259
Feb 20, 2026140.92141.44140.92141.44141.440.72%774
Feb 19, 2026140.34140.54140.20140.44140.43-0.37%552
Feb 18, 2026140.60141.27140.60140.96140.960.61%801
Feb 17, 2026139.71140.10139.71140.10140.100.28%500
Feb 13, 2026139.70139.70139.70139.70139.70-0.08%38
Feb 12, 2026139.59139.81139.59139.81139.81-1.33%3,662
Feb 11, 2026142.15142.15141.04141.69141.690.08%907
Feb 10, 2026142.03142.03141.57141.57141.57-0.29%660
Feb 9, 2026140.83141.98140.83141.98141.980.70%442
Feb 6, 2026138.94140.99138.94140.99140.992.00%823
Feb 5, 2026138.59138.59138.23138.23138.23-1.21%246
Feb 4, 2026140.80140.80139.35139.91139.91-0.28%2,783
Feb 3, 2026141.37141.37140.11140.31140.31-0.62%5,592
Feb 2, 2026140.14141.54140.14141.19141.190.75%9,019
Jan 30, 2026141.28141.28140.14140.14140.14-1.11%3,991
Jan 29, 2026141.71141.71141.71141.71141.71-0.09%263
Jan 28, 2026141.83141.83141.83141.83141.83-0.21%127
Jan 27, 2026141.84142.13141.84142.13142.130.73%365
Jan 26, 2026141.36141.36141.03141.11141.100.52%1,003
Jan 23, 2026140.37140.37140.37140.37140.370.22%96
Jan 22, 2026140.06140.26140.06140.06140.060.58%602
Jan 21, 2026138.07139.26138.07139.26139.261.04%811
Jan 20, 2026139.36139.36137.82137.82137.82-1.96%1,878
Jan 16, 2026140.57140.57140.57140.57140.570.12%163
Jan 15, 2026140.80140.80140.37140.40140.400.17%650
Jan 14, 2026140.21140.21140.17140.17140.17-0.27%633
Jan 13, 2026140.36140.55140.19140.55140.55-0.37%4,686
Jan 12, 2026140.42141.07140.42141.07141.070.26%795
Jan 9, 2026139.98140.79139.98140.69140.690.61%551
Jan 8, 2026139.56139.84139.56139.84139.84-302
Jan 7, 2026140.94140.94139.77139.84139.84-0.37%11,722
Jan 6, 2026139.56140.36139.56140.36140.360.59%775
Jan 5, 2026138.62139.93138.62139.54139.540.77%1,104
Jan 2, 2026138.79138.79138.48138.48138.480.23%415
Dec 31, 2025138.16138.16138.16138.16138.16-0.64%147
Dec 30, 2025138.98139.05138.98139.05139.050.02%397
Dec 29, 2025138.89139.01138.74139.01139.01-0.33%1,482
Dec 26, 2025139.48139.60139.19139.47139.47-0.07%8,176
Dec 24, 2025139.13139.56139.13139.56139.560.31%288
Dec 23, 2025138.66139.13138.58139.13139.130.52%645
Dec 22, 2025137.60138.41137.60138.41138.410.59%3,039
Dec 19, 2025136.81137.59136.81137.59137.590.76%502
Dec 18, 2025136.81137.06136.55136.55136.550.81%704
Dec 17, 2025136.80136.80135.45135.45135.45-1.12%295
Dec 16, 2025136.85137.08136.85136.98136.98-0.78%2,760
Dec 15, 2025138.39138.39138.05138.05137.09-0.07%2,054
Dec 12, 2025138.15138.15138.15138.15137.19-0.96%3,642
Dec 11, 2025138.72139.49138.72139.49138.510.26%353
Dec 10, 2025137.88139.12137.88139.12138.150.85%1,066
Dec 9, 2025138.06138.06137.96137.96136.99-0.08%402
Dec 8, 2025138.23138.23138.06138.06137.09-0.33%258
Dec 5, 2025138.52138.52138.52138.52137.550.13%269
Dec 4, 2025138.34138.34138.34138.34137.370.05%160
Dec 3, 2025138.28138.28138.28138.28137.310.42%169
Dec 2, 2025137.75137.75137.71137.71136.740.35%359
Dec 1, 2025137.51137.51137.23137.23136.27-0.44%575
Nov 28, 2025137.84137.84137.84137.84136.870.94%625
Nov 26, 2025137.03137.29136.55136.55135.590.24%3,091
Nov 25, 2025136.15136.23136.15136.23135.281.02%507
Nov 24, 2025134.85134.85134.85134.85133.901.24%267
Nov 21, 2025131.89133.19131.89133.19132.261.04%4,857
Nov 20, 2025134.86134.86131.81131.81130.89-1.54%476
Nov 19, 2025133.88133.88133.88133.88132.940.17%36
Nov 18, 2025133.63133.65133.63133.65132.72-0.66%331
Nov 17, 2025134.66136.09134.54134.54133.60-1.04%1,430
Nov 14, 2025135.00136.13135.00135.95135.00-0.13%664
Nov 13, 2025136.34136.34136.13136.13135.18-1.48%372
Nov 12, 2025138.13138.60137.97138.18137.210.06%13,135
Nov 11, 2025137.79138.10137.79138.10137.130.37%548
Nov 10, 2025136.66137.60136.66137.60136.631.53%498
Nov 7, 2025135.52135.52135.52135.52134.570.12%65
Nov 6, 2025135.58135.61135.31135.36134.41-1.03%1,233
Nov 5, 2025136.65136.76136.58136.76135.800.29%651
Nov 4, 2025136.30137.05136.29136.37135.42-1.03%7,487
Nov 3, 2025137.89137.92137.31137.79136.830.17%7,801
Oct 31, 2025137.57137.57137.56137.56136.590.31%765
Oct 30, 2025137.82138.10137.13137.13136.17-0.91%2,394
Oct 29, 2025138.81138.88138.39138.39137.420.01%603
Oct 28, 2025138.38138.38138.38138.38137.410.10%4,784
Oct 27, 2025137.98138.25137.98138.25137.281.02%2,040
Oct 24, 2025136.78137.22136.78136.85135.890.56%1,028
Oct 23, 2025135.81136.33135.78136.09135.140.51%481
Oct 22, 2025135.21135.43135.21135.40134.45-0.47%356
Oct 21, 2025136.10136.21136.04136.04135.09-0.03%1,831
Oct 20, 2025135.18136.08135.18136.08135.130.98%880
Oct 17, 2025133.91134.77133.91134.77133.820.39%485
Oct 16, 2025135.17135.17134.24134.24133.30-0.35%213
Oct 15, 2025134.99134.99134.71134.71133.770.30%462
Oct 14, 2025133.34134.90133.34134.31133.37-0.06%733
Oct 13, 2025133.68134.39133.68134.39133.451.36%1,129