MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TOK — iShares MSCI Kokusai Fund
NYSE ArcaiShares MSCI Kokusai Fund
$153.47
-0.96(-0.62%)
- O
- 153.83
- H
- 153.83
- L
- 153.47
- V
- 535.53
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$153.47
Period Return+34.47%
Period High$156.78
Period Low$112.76
Avg Daily Volume2.2K
Total Trading Days365
TOK — Historical OHLCV Price & Volume Table
Apr 29, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $153.83 | $153.83 | $153.47 | $153.47 | $-0.96 | -0.62% | 536 | $153.78 | $153.47 $153.83 |
| Oct 7, 2026 | $154.33 | $154.43 | $154.33 | $154.43 | $-0.77 | -0.49% | 475 | $154.32 | $154.33 $154.43 |
| Oct 6, 2026 | $155.19 | $155.19 | $155.19 | $155.19 | +$0.96 | +0.62% | 70 | $155.20 | $155.19 $155.19 |
| Oct 5, 2026 | $153.53 | $154.24 | $153.53 | $154.24 | +$0.77 | +0.50% | 256 | $153.74 | $153.53 $154.24 |
| Oct 2, 2026 | $153.35 | $153.46 | $153.35 | $153.46 | +$1.04 | +0.68% | 273 | $153.39 | $153.35 $153.46 |
| Oct 1, 2026 | $152.36 | $152.42 | $152.36 | $152.42 | $-0.21 | -0.14% | 187 | $152.32 | $152.36 $152.42 |
| Sep 30, 2026 | $153.22 | $153.57 | $152.63 | $152.63 | $-0.42 | -0.28% | 433 | $153.39 | $152.63 $153.57 |
| Sep 29, 2026 | $153.07 | $153.07 | $153.05 | $153.05 | $-0.53 | -0.35% | 519 | $153.08 | $153.05 $153.07 |
| Sep 28, 2026 | $153.85 | $153.85 | $153.58 | $153.58 | $-0.90 | -0.58% | 664 | $153.78 | $153.58 $153.85 |
| Sep 25, 2026 | $153.85 | $154.48 | $153.41 | $154.48 | +$0.61 | +0.40% | 15,780 | $153.99 | $153.41 $154.48 |
| Sep 24, 2026 | $153.41 | $153.87 | $153.41 | $153.87 | $-0.03 | -0.02% | 2,586 | $153.68 | $153.41 $153.87 |
| Sep 23, 2026 | $153.90 | $153.90 | $153.90 | $153.90 | $-1.26 | -0.81% | 149 | $154.29 | $153.90 $153.90 |
| Sep 22, 2026 | $155.34 | $155.34 | $155.16 | $155.16 | $-0.19 | -0.12% | 1,356 | $155.19 | $155.16 $155.34 |
| Sep 21, 2026 | $155.26 | $155.35 | $155.26 | $155.35 | +$2.10 | +1.37% | 466 | $155.05 | $155.26 $155.35 |
| Sep 18, 2026 | $152.96 | $153.27 | $152.67 | $153.25 | $-0.14 | -0.09% | 765 | $152.87 | $152.67 $153.27 |
| Sep 17, 2026 | $153.39 | $153.39 | $153.39 | $153.39 | +$1.93 | +1.27% | 3,674 | $153.38 | $153.39 $153.39 |
| Sep 16, 2026 | $152.67 | $152.72 | $151.46 | $151.46 | $-0.69 | -0.45% | 670 | $152.42 | $151.46 $152.72 |
| Sep 15, 2026 | $152.15 | $152.15 | $152.15 | $152.15 | $-0.75 | -0.49% | 618 | $152.25 | $152.15 $152.15 |
| Sep 14, 2026 | $152.63 | $152.90 | $152.63 | $152.90 | $-0.67 | -0.43% | 1,370 | $152.99 | $152.63 $152.90 |
| Sep 11, 2026 | $153.64 | $153.64 | $153.57 | $153.57 | +$1.15 | +0.75% | 698 | $153.64 | $153.57 $153.64 |
| Sep 10, 2026 | $152.71 | $152.71 | $152.42 | $152.42 | $-1.05 | -0.68% | 371 | $152.69 | $152.42 $152.71 |
| Sep 9, 2026 | $153.78 | $153.78 | $153.47 | $153.47 | $-0.90 | -0.58% | 1,213 | $153.66 | $153.47 $153.78 |
| Sep 8, 2026 | $155.10 | $155.10 | $154.37 | $154.37 | $-0.90 | -0.58% | 436 | $154.86 | $154.37 $155.10 |
| Sep 4, 2026 | $155.48 | $155.48 | $155.27 | $155.27 | $-0.45 | -0.29% | 242 | $155.46 | $155.27 $155.48 |
| Sep 3, 2026 | $155.00 | $155.72 | $155.00 | $155.72 | +$1.45 | +0.94% | 361 | $155.18 | $155.00 $155.72 |
| Sep 2, 2026 | $153.79 | $154.64 | $153.79 | $154.27 | +$1.03 | +0.67% | 50,835 | $153.49 | $153.79 $154.64 |
| Sep 1, 2026 | $153.52 | $153.52 | $153.23 | $153.23 | $-1.40 | -0.91% | 46,520 | $153.49 | $153.23 $153.52 |
| Aug 31, 2026 | $154.33 | $154.64 | $154.33 | $154.64 | $-0.49 | -0.32% | 353 | $154.49 | $154.33 $154.64 |
| Aug 28, 2026 | $155.13 | $155.13 | $155.13 | $155.13 | $-0.43 | -0.27% | 46 | $155.37 | $155.13 $155.13 |
| Aug 27, 2026 | $155.56 | $155.56 | $155.56 | $155.56 | +$0.62 | +0.40% | 56 | $155.46 | $155.56 $155.56 |