Skip to main content

Xt MSCI Kokusai Equity ETF (NY: KOKU )

95.45 +0.19 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 80.56 80.80 80.56 80.80 330 +0.31(+0.38%)
Nov 29, 2023 80.50 80.50 80.50 80.50 0 +0.05(+0.06%)
Nov 28, 2023 80.44 80.44 80.44 80.44 0 +0.08(+0.10%)
Nov 27, 2023 80.37 80.37 80.37 80.37 0 -0.14(-0.17%)
Nov 24, 2023 80.51 80.51 80.51 80.51 0 +0.19(+0.24%)
Nov 22, 2023 80.32 80.32 80.32 80.32 101 +0.19(+0.24%)
Nov 21, 2023 80.13 80.13 80.13 80.13 50 -0.09(-0.11%)
Nov 20, 2023 80.22 80.22 80.22 80.22 59 +0.53(+0.66%)
Nov 17, 2023 79.69 79.69 79.69 79.69 101 +0.36(+0.46%)
Nov 16, 2023 79.13 79.33 79.11 79.33 3,540 -0.04(-0.05%)
Nov 15, 2023 79.37 79.37 79.37 79.37 2 +0.11(+0.13%)
Nov 14, 2023 78.56 79.26 78.56 79.26 186 +1.70(+2.19%)
Nov 13, 2023 77.56 77.56 77.56 77.56 1 +0.04(+0.05%)
Nov 10, 2023 77.52 77.52 77.52 77.52 0 +0.98(+1.28%)
Nov 09, 2023 76.54 76.54 76.54 76.54 0 -0.53(-0.69%)
Nov 08, 2023 77.07 77.07 77.07 77.07 1 +0.13(+0.17%)
Nov 07, 2023 76.94 76.94 76.94 76.94 10 +0.07(+0.09%)
Nov 06, 2023 76.87 76.87 76.87 76.87 3 +0.01(+0.01%)
Nov 03, 2023 76.86 76.86 76.86 76.86 0 +0.74(+0.97%)
Nov 02, 2023 76.12 76.12 76.12 76.12 0 +1.51(+2.03%)
Nov 01, 2023 74.61 74.61 74.61 74.61 41 +0.72(+0.98%)
Oct 31, 2023 73.89 73.89 73.89 73.89 30,719 +0.36(+0.49%)
Oct 30, 2023 73.52 73.52 73.52 73.52 0 +0.96(+1.33%)
Oct 27, 2023 72.56 72.56 72.56 72.56 101 -0.45(-0.62%)
Oct 26, 2023 73.01 73.01 73.01 73.01 0 -0.73(-0.99%)
Oct 25, 2023 73.74 73.74 73.74 73.74 2 -1.05(-1.41%)
Oct 24, 2023 74.79 74.79 74.79 74.79 2 +0.54(+0.73%)
Oct 23, 2023 74.25 74.25 74.25 74.25 6 -0.10(-0.13%)
Oct 20, 2023 74.34 74.34 74.34 74.34 101 -0.93(-1.24%)
Oct 19, 2023 75.28 75.28 75.28 75.28 1 -0.62(-0.82%)
Oct 18, 2023 75.90 75.90 75.90 75.90 10 -1.11(-1.44%)
Oct 17, 2023 77.01 77.01 77.01 77.01 33 -0.10(-0.12%)
Oct 16, 2023 77.10 77.10 77.10 77.10 53 +0.89(+1.16%)
Oct 13, 2023 76.47 76.48 76.22 76.22 316 -0.48(-0.62%)
Oct 12, 2023 76.69 76.69 76.69 76.69 26 -0.60(-0.78%)
Oct 11, 2023 77.29 77.29 77.29 77.29 80 +0.36(+0.46%)
Oct 10, 2023 76.94 76.94 76.94 76.94 0 +0.61(+0.80%)
Oct 09, 2023 76.33 76.33 76.33 76.33 4 +0.30(+0.40%)
Oct 06, 2023 76.03 76.03 76.03 76.03 0 +0.97(+1.29%)
Oct 05, 2023 75.06 75.06 75.06 75.06 0 +0.02(+0.03%)
Oct 04, 2023 75.04 75.04 75.04 75.04 4 +0.60(+0.81%)
Oct 03, 2023 74.44 74.44 74.44 74.44 4 -1.02(-1.36%)
Oct 02, 2023 75.46 75.46 75.46 75.46 2 -0.36(-0.47%)
Sep 29, 2023 75.82 75.82 75.82 75.82 0 -0.16(-0.21%)
Sep 28, 2023 75.98 75.98 75.98 75.98 0 +0.57(+0.75%)
Sep 27, 2023 75.41 75.41 75.41 75.41 16 -0.07(-0.09%)
Sep 26, 2023 75.48 75.48 75.48 75.48 5 -0.96(-1.26%)
Sep 25, 2023 76.42 76.44 76.42 76.44 107 +0.02(+0.03%)
Sep 22, 2023 76.42 76.42 76.42 76.42 0 -0.15(-0.19%)
Sep 21, 2023 76.56 76.56 76.56 76.56 56 -1.30(-1.67%)
Sep 20, 2023 77.87 77.87 77.87 77.87 1 -0.51(-0.65%)
Sep 19, 2023 78.38 78.38 78.38 78.38 0 -0.12(-0.16%)
Sep 18, 2023 78.50 78.50 78.50 78.50 101 -0.09(-0.11%)
Sep 15, 2023 78.59 78.59 78.59 78.59 101 -0.74(-0.93%)
Sep 14, 2023 79.33 79.33 79.33 79.33 0 +0.75(+0.95%)
Sep 13, 2023 78.59 78.59 78.59 78.59 0 -0.01(-0.01%)
Sep 12, 2023 78.60 78.60 78.60 78.60 2 -0.38(-0.49%)
Sep 11, 2023 78.98 78.98 78.98 78.98 0 +0.60(+0.76%)
Sep 08, 2023 78.38 78.38 78.38 78.38 101 +0.07(+0.09%)
Sep 07, 2023 78.31 78.31 78.31 78.31 0 -0.24(-0.30%)
Sep 06, 2023 78.55 78.55 78.55 78.55 10 -0.53(-0.67%)
Sep 05, 2023 79.08 79.08 79.08 79.08 5 -0.40(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.