NYSEArca - Delayed Quote
USD
iShares MSCI Kokusai ETF (TOK)
151.64
-2.60
(-1.68%)
At close: October 30 at 4:00:00 PM EDT
151.64
0.00
(0.00%)
After hours: October 30 at 5:05:00 PM EDT
Trade TOK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
153.14
153.14
151.51
151.64
151.64
8,000
Oct 29, 2026
154.75
154.75
154.12
154.24
154.24
3,100
Oct 28, 2026
153.90
154.32
153.90
154.26
154.26
600
Oct 27, 2026
153.60
153.91
153.60
153.91
153.91
400
Oct 26, 2026
153.03
153.03
153.03
153.03
153.03
200
Oct 23, 2026
152.13
152.32
152.13
152.19
152.19
700
Oct 22, 2026
153.74
153.74
152.69
152.80
152.80
1,100
Oct 21, 2026
154.09
154.58
154.09
154.58
154.58
600
Oct 20, 2026
152.79
154.05
152.79
153.64
153.64
2,600
Oct 19, 2026
153.14
153.16
153.14
153.16
153.16
500
Oct 16, 2026
154.31
154.34
152.82
152.82
152.82
600
Oct 15, 2026
153.19
154.23
153.19
154.23
154.23
400
Oct 14, 2026
153.27
153.27
153.27
153.27
153.27
100
Oct 13, 2026
154.70
154.90
154.50
154.87
154.87
3,300
Oct 12, 2026
154.68
154.68
154.68
154.68
154.68
100
Oct 9, 2026
154.50
154.80
154.50
154.80
154.80
400
Oct 8, 2026
153.83
153.83
153.47
153.76
153.76
500
Oct 7, 2026
154.33
154.43
154.33
154.43
154.43
500
Oct 6, 2026
155.19
155.19
155.19
155.19
155.19
100
Oct 5, 2026
153.53
154.24
153.53
154.24
154.24
300
Oct 2, 2026
153.35
153.46
153.35
153.46
153.46
300
Oct 1, 2026
152.36
152.42
152.36
152.42
152.42
200
Sep 30, 2026
153.22
153.57
152.63
152.63
152.63
400
Sep 29, 2026
153.07
153.07
153.05
153.05
153.05
500
Sep 28, 2026
153.85
153.85
153.58
153.58
153.58
700
Sep 25, 2026
153.85
154.48
153.41
154.48
154.48
15,800
Sep 24, 2026
153.41
153.87
153.41
153.87
153.87
2,600
Sep 23, 2026
153.90
153.90
153.90
153.90
153.90
100
Sep 22, 2026
155.34
155.34
155.16
155.16
155.16
1,400
Sep 21, 2026
155.26
155.35
155.26
155.35
155.35
500
Sep 18, 2026
152.96
153.27
152.67
153.25
153.25
800
Sep 17, 2026
153.39
153.39
153.39
153.39
153.39
3,600
Sep 16, 2026
152.67
152.72
151.46
151.46
151.46
700
Sep 15, 2026
152.15
152.15
152.15
152.15
152.15
600
Sep 14, 2026
152.63
152.90
152.63
152.90
152.90
1,400
Sep 11, 2026
153.64
153.64
153.57
153.57
153.57
700
Sep 10, 2026
152.71
152.71
152.42
152.42
152.42
400
Sep 9, 2026
153.78
153.78
153.47
153.47
153.47
1,200
Sep 8, 2026
155.10
155.10
154.37
154.37
154.37
400
Sep 4, 2026
155.48
155.48
155.27
155.27
155.27
200
Sep 3, 2026
155.00
155.72
155.00
155.72
155.72
400
Sep 2, 2026
153.79
154.64
153.79
154.27
154.27
50,800
Sep 1, 2026
153.52
153.52
153.23
153.23
153.23
46,500
Aug 31, 2026
154.33
154.64
154.33
154.64
154.64
400
Aug 28, 2026
155.13
155.13
155.13
155.13
155.13
100
Aug 27, 2026
155.56
155.56
155.56
155.56
155.56
100
Aug 26, 2026
155.02
155.02
154.93
154.93
154.93
200
Aug 25, 2026
154.86
155.01
154.81
154.99
154.99
65,600
Aug 24, 2026
154.50
154.50
154.41
154.44
154.44
800
Aug 21, 2026
154.70
154.91
154.70
154.86
154.86
700
Aug 20, 2026
154.82
154.82
154.09
154.12
154.12
1,300
Aug 19, 2026
155.26
155.26
155.10
155.10
155.10
200
Aug 18, 2026
155.24
155.24
154.77
154.77
154.77
400
Aug 17, 2026
155.77
155.77
155.77
155.77
155.77
100
Aug 14, 2026
156.37
156.37
156.37
156.37
156.37
100
Aug 13, 2026
156.78
156.78
156.30
156.62
156.62
500
Aug 12, 2026
155.95
155.95
155.80
155.80
155.80
300
Aug 11, 2026
156.00
156.00
155.46
155.46
155.46
200
Aug 10, 2026
155.06
156.16
155.06
155.84
155.84
3,100
Aug 7, 2026
155.47
155.90
155.47
155.90
155.90
1,300
Aug 6, 2026
155.27
155.30
154.83
154.83
154.83
1,400
Aug 5, 2026
155.87
155.87
154.77
154.77
154.77
2,400
Aug 4, 2026
153.10
155.21
153.10
155.21
155.21
2,700
Aug 3, 2026
151.50
153.01
151.49
153.01
153.01
4,700
Jul 31, 2026
150.15
150.96
150.15
150.96
150.96
4,600
Jul 30, 2026
148.95
150.36
148.95
150.36
150.36
1,000
Jul 29, 2026
149.34
149.99
147.71
147.71
147.71
2,100
Jul 28, 2026
149.05
149.99
149.05
149.91
149.91
500
Jul 27, 2026
150.10
150.10
149.35
149.35
149.35
900
Jul 24, 2026
148.90
149.00
148.90
149.00
149.00
400
Jul 23, 2026
149.05
149.18
148.73
148.73
148.73
600
Jul 22, 2026
150.56
150.70
150.56
150.70
150.70
400
Jul 21, 2026
150.42
150.82
149.76
150.82
150.82
2,300
Jul 20, 2026
150.20
150.20
149.46
149.46
149.46
700
Jul 17, 2026
150.00
150.12
149.46
150.12
150.12
1,800
Jul 16, 2026
150.98
150.98
150.98
150.98
150.98
100
Jul 15, 2026
151.44
151.74
151.44
151.74
151.74
200
Jul 14, 2026
150.87
150.87
150.87
150.87
150.87
1,900
Jul 13, 2026
150.62
150.62
150.46
150.46
150.46
600
Jul 10, 2026
151.33
151.57
150.77
151.57
151.57
1,300
Jul 9, 2026
150.60
151.61
150.43
151.36
151.36
10,400
Jul 8, 2026
150.32
150.81
148.97
150.62
150.62
62,800
Jul 7, 2026
150.82
150.82
150.55
150.55
150.55
400
Jul 6, 2026
150.74
151.36
150.70
151.36
151.36
7,000
Jul 2, 2026
150.70
150.70
150.15
150.15
150.15
300
Jul 1, 2026
149.61
150.10
149.61
149.73
149.73
600
Jun 30, 2026
148.93
150.19
148.93
149.80
149.80
1,600
Jun 29, 2026
149.00
149.00
149.00
149.00
149.00
300
Jun 26, 2026
146.97
147.48
146.97
147.48
147.48
400
Jun 25, 2026
148.46
148.46
147.46
147.46
147.46
300
Jun 24, 2026
147.07
147.34
147.07
147.34
147.34
300
Jun 23, 2026
147.73
147.86
147.73
147.86
147.86
700
Jun 22, 2026
149.79
149.79
148.40
149.55
149.55
10,500
Jun 18, 2026
150.02
150.11
150.02
150.11
150.11
600
Jun 17, 2026
150.66
150.66
148.79
148.79
148.79
700
Jun 16, 2026
150.75
150.75
150.68
150.68
150.68
300
Jun 15, 2026
1.008
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
150.05
150.99
150.05
150.92
150.92
1,500
Jun 12, 2026
150.54
150.54
149.93
149.93
148.92
500
Jun 11, 2026
147.09
149.42
147.09
149.42
148.42
700
Jun 10, 2026
148.05
148.05
146.62
146.62
145.63
800
Jun 9, 2026
149.13
150.11
148.02
148.56
147.56
1,900
Jun 8, 2026
149.55
149.69
148.86
148.86
147.86
2,300
Jun 5, 2026
151.73
151.73
148.72
148.72
147.72
1,300
Jun 4, 2026
151.72
152.64
151.72
152.50
151.47
2,000
Jun 3, 2026
152.39
152.39
151.63
151.63
150.61
1,100
Jun 2, 2026
152.16
152.87
152.13
152.85
151.82
1,300
Jun 1, 2026
151.90
152.24
151.90
152.24
151.22
500
May 29, 2026
152.13
152.19
151.87
152.19
151.17
1,500
May 28, 2026
151.64
151.69
151.57
151.61
150.59
2,800
May 27, 2026
151.21
151.21
150.66
151.13
150.11
700
May 26, 2026
151.20
151.29
150.81
151.21
150.19
800
May 22, 2026
150.08
150.19
150.08
150.19
149.18
800
May 21, 2026
149.85
149.85
149.85
149.85
148.84
400
May 20, 2026
147.78
149.33
147.78
149.33
148.33
700
May 19, 2026
147.62
147.66
147.57
147.57
146.58
1,100
May 18, 2026
148.48
148.63
148.37
148.39
147.39
3,100
May 15, 2026
148.21
148.21
148.21
148.21
147.21
300
May 14, 2026
149.62
150.27
149.62
150.27
149.26
300
May 13, 2026
149.36
149.36
149.17
149.17
148.17
1,800
May 12, 2026
148.63
148.63
148.63
148.63
147.63
200
May 11, 2026
148.26
149.03
148.26
148.88
147.88
1,500
May 8, 2026
148.42
148.57
148.42
148.57
147.57
1,200
May 7, 2026
147.54
147.54
147.54
147.54
146.55
2,000
May 6, 2026
147.58
148.81
147.58
148.81
147.81
700
May 5, 2026
146.29
146.29
146.29
146.29
145.31
200
May 4, 2026
145.03
145.05
145.03
145.05
144.07
400
May 1, 2026
146.04
146.06
146.04
146.06
145.08
400
Apr 30, 2026
144.27
145.76
144.19
145.76
144.78
1,200
Apr 29, 2026
143.70
143.70
143.70
143.70
142.73
100
Apr 28, 2026
144.36
144.36
144.15
144.15
143.18
200
Apr 27, 2026
144.62
144.94
144.62
144.94
143.97
200
Apr 24, 2026
144.89
144.92
144.89
144.92
143.95
300
Apr 23, 2026
144.06
144.49
143.92
143.92
142.95
400
Apr 22, 2026
144.12
144.46
144.12
144.46
143.49
1,600
Apr 21, 2026
143.40
143.40
143.40
143.40
142.44
100
Apr 20, 2026
144.55
144.69
144.55
144.69
143.72
4,800
Apr 17, 2026
144.35
145.03
144.35
145.03
144.05
700
Apr 16, 2026
143.26
143.26
143.26
143.26
142.30
400
Apr 15, 2026
142.00
143.08
142.00
143.08
142.12
3,900
Apr 14, 2026
141.45
142.29
141.41
142.29
141.33
2,200
Apr 13, 2026
140.42
140.70
140.34
140.38
139.44
3,500
Apr 10, 2026
139.74
139.74
139.39
139.39
138.45
600
Apr 9, 2026
139.46
139.46
139.46
139.46
138.52
100
Apr 8, 2026
137.52
138.75
137.52
138.75
137.82
800
Apr 7, 2026
134.38
135.09
134.38
135.09
134.18
1,500
Apr 6, 2026
134.37
135.03
134.37
135.03
134.12
300
Apr 2, 2026
132.69
134.38
132.69
134.38
133.48
300
Apr 1, 2026
134.38
134.49
134.38
134.49
133.59
300
Mar 31, 2026
133.25
133.25
133.25
133.25
132.35
200
Mar 30, 2026
130.73
130.73
129.49
129.49
128.62
2,600
Mar 27, 2026
131.35
131.44
129.87
129.88
129.01
1,300
Mar 26, 2026
133.20
133.20
131.75
131.75
130.86
700
Mar 25, 2026
134.41
134.54
134.09
134.09
133.19
600
Mar 24, 2026
132.75
133.33
132.75
133.32
132.42
600
Mar 23, 2026
133.80
134.13
133.73
133.73
132.83
700
Mar 20, 2026
132.65
132.65
131.90
131.90
131.01
400
Mar 19, 2026
133.57
134.54
133.57
134.38
133.48
900
Mar 18, 2026
134.68
134.68
134.68
134.68
133.77
200
Mar 17, 2026
136.26
136.70
136.26
136.70
135.78
500
Mar 16, 2026
135.25
136.65
135.25
136.20
135.28
2,600
Mar 13, 2026
136.11
136.11
134.72
134.72
133.81
400
Mar 12, 2026
135.75
135.75
135.75
135.75
134.84
100
Mar 11, 2026
137.72
137.75
137.60
137.75
136.82
600
Mar 10, 2026
137.96
137.96
137.96
137.96
137.03
200
Mar 9, 2026
136.55
138.08
136.55
138.08
137.15
300
Mar 6, 2026
137.04
137.04
137.04
137.04
136.12
200
Mar 5, 2026
137.76
138.64
137.69
138.64
137.71
600
Mar 4, 2026
139.59
139.96
139.58
139.96
139.02
7,200
Mar 3, 2026
137.41
138.66
137.41
138.66
137.73
1,400
Mar 2, 2026
138.71
140.90
138.71
140.72
139.77
11,800
Feb 27, 2026
140.88
141.13
140.88
141.13
140.18
700
Feb 26, 2026
141.69
141.69
141.69
141.69
140.74
200
Feb 25, 2026
141.98
142.42
141.81
142.41
141.45
10,400
Feb 24, 2026
139.92
141.12
139.92
141.12
140.17
1,000
Feb 23, 2026
139.97
140.03
139.97
140.03
139.09
300
Feb 20, 2026
140.92
141.44
140.92
141.44
140.49
800
Feb 19, 2026
140.34
140.54
140.20
140.43
139.49
600
Feb 18, 2026
140.60
141.27
140.60
140.96
140.01
800
Feb 17, 2026
139.71
140.10
139.71
140.10
139.16
500
Feb 13, 2026
139.70
139.70
139.70
139.70
138.76
100
Feb 12, 2026
139.59
139.81
139.59
139.81
138.87
3,700
Feb 11, 2026
142.15
142.15
141.04
141.69
140.74
900
Feb 10, 2026
142.03
142.03
141.57
141.57
140.62
700
Feb 9, 2026
140.83
141.98
140.83
141.98
141.03
400
Feb 6, 2026
138.94
140.99
138.94
140.99
140.04
800
Feb 5, 2026
138.59
138.59
138.23
138.23
137.30
200
Feb 4, 2026
140.80
140.80
139.35
139.91
138.97
2,800
Feb 3, 2026
141.37
141.37
140.11
140.31
139.37
8,600
Feb 2, 2026
140.14
141.54
140.14
141.19
140.24
9,000
Jan 30, 2026
141.28
141.28
140.14
140.14
139.20
4,000
Jan 29, 2026
141.71
141.71
141.71
141.71
140.76
300
Jan 28, 2026
141.83
141.83
141.83
141.83
140.88
100
Jan 27, 2026
141.84
142.13
141.84
142.13
141.17
400
Jan 26, 2026
141.36
141.36
141.03
141.10
140.15
1,000
Jan 23, 2026
140.37
140.37
140.37
140.37
139.43
100
Jan 22, 2026
140.06
140.26
140.06
140.06
139.12
600
Jan 21, 2026
138.07
139.26
138.07
139.26
138.32
800
Jan 20, 2026
139.36
139.36
137.82
137.82
136.89
1,900
Jan 16, 2026
140.57
140.57
140.57
140.57
139.62
200
Jan 15, 2026
140.80
140.80
140.37
140.40
139.46
700
Jan 14, 2026
140.21
140.21
140.17
140.17
139.23
600
Jan 13, 2026
140.36
140.55
140.19
140.55
139.61
4,700
Jan 12, 2026
140.42
141.07
140.42
141.07
140.12
800
Jan 9, 2026
139.98
140.78
139.98
140.69
139.74
600
Jan 8, 2026
139.56
139.84
139.56
139.84
138.90
300
Jan 7, 2026
140.94
140.94
139.77
139.84
138.90
11,700
Jan 6, 2026
139.56
140.36
139.56
140.36
139.42
800
Jan 5, 2026
138.62
139.93
138.62
139.54
138.60
1,100
Jan 2, 2026
138.79
138.79
138.48
138.48
137.55
400
Dec 31, 2025
138.16
138.16
138.16
138.16
137.23
100
Dec 30, 2025
138.98
139.05
138.98
139.05
138.12
400
Dec 29, 2025
138.89
139.01
138.74
139.01
138.08
1,500
Dec 26, 2025
139.48
139.60
139.19
139.47
138.53
8,200
Dec 24, 2025
139.13
139.56
139.13
139.56
138.62
300
Dec 23, 2025
138.66
139.13
138.58
139.13
138.19
600
Dec 22, 2025
137.60
138.41
137.60
138.41
137.48
3,000
Dec 19, 2025
136.81
137.59
136.81
137.59
136.66
500
Dec 18, 2025
136.81
137.06
136.55
136.55
135.63
700
Dec 17, 2025
136.80
136.80
135.45
135.45
134.54
300
Dec 16, 2025
0.966
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
136.85
137.08
136.85
136.98
136.06
2,800
Dec 15, 2025
138.39
138.39
138.05
138.05
136.16
2,100
Dec 12, 2025
138.15
138.15
138.15
138.15
136.26
3,600
Dec 11, 2025
138.72
139.49
138.72
139.49
137.58
400
Dec 10, 2025
137.88
139.12
137.88
139.12
137.22
1,100
Dec 9, 2025
138.06
138.06
137.95
137.95
136.06
400
Dec 8, 2025
138.23
138.23
138.06
138.06
136.17
300
Dec 5, 2025
138.52
138.52
138.52
138.52
136.63
300
Dec 4, 2025
138.34
138.34
138.34
138.34
136.45
200
Dec 3, 2025
138.28
138.28
138.28
138.28
136.39
200
Dec 2, 2025
137.75
137.75
137.70
137.70
135.82
400
Dec 1, 2025
137.51
137.51
137.23
137.23
135.35
600
Nov 28, 2025
137.84
137.84
137.84
137.84
135.96
600
Nov 26, 2025
137.03
137.29
136.55
136.55
134.68
3,100
Nov 25, 2025
136.15
136.23
136.15
136.23
134.37
500
Nov 24, 2025
134.85
134.85
134.85
134.85
133.01
300
Nov 21, 2025
131.89
133.19
131.89
133.19
131.37
4,900
Nov 20, 2025
134.86
134.86
131.81
131.81
130.01
500
Nov 19, 2025
133.88
133.88
133.88
133.88
132.05
100
Nov 18, 2025
133.63
133.65
133.63
133.65
131.82
300
Nov 17, 2025
134.66
136.09
134.54
134.54
132.70
1,400
Nov 14, 2025
135.00
136.13
135.00
135.95
134.09
700
Nov 13, 2025
136.34
136.34
136.13
136.13
134.27
400
Nov 12, 2025
138.13
138.60
137.97
138.18
136.29
13,100
Nov 11, 2025
137.79
138.10
137.79
138.10
136.21
500
Nov 10, 2025
136.66
137.60
136.66
137.60
135.72
500
Nov 7, 2025
135.52
135.52
135.52
135.52
133.67
100
Nov 6, 2025
135.58
135.61
135.31
135.36
133.51
1,200
Nov 5, 2025
136.65
136.76
136.58
136.76
134.89
700
Nov 4, 2025
136.30
137.05
136.29
136.37
134.51
7,500
Nov 3, 2025
137.89
137.92
137.31
137.79
135.91
7,800
Oct 31, 2025
137.57
137.57
137.56
137.56
135.68
800
