La bourse est fermée

iShares MSCI Kokusai ETF (TOK)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
107,34+0,19 (+0,17 %)
À la clôture : 03:59PM EDT
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024107,43107,43107,34107,34107,34600
09 mai 2024107,00107,19106,74107,15107,155 800
08 mai 2024106,30106,43106,30106,38106,3819 100
07 mai 2024106,43106,62106,21106,31106,31145 500
06 mai 2024105,70106,17105,70106,17106,17400
03 mai 2024105,12105,23105,12105,23105,231 200
02 mai 2024103,74103,98103,10103,98103,981 000
01 mai 2024103,10103,65103,10103,11103,11700
30 avr. 2024104,47104,60103,44103,44103,441 200
29 avr. 2024104,88105,00104,87104,91104,91700
26 avr. 2024104,15104,71104,15104,71104,71600
25 avr. 2024102,89103,99102,89103,66103,661 000
24 avr. 2024104,26104,26103,96104,13104,132 400
23 avr. 2024103,30104,18103,30104,18104,18600
22 avr. 2024102,28103,27102,18102,86102,862 500
19 avr. 2024102,38102,38101,89101,89101,89700
18 avr. 2024103,24103,34102,55102,55102,551 100
17 avr. 2024103,69103,69102,70102,86102,86600
16 avr. 2024103,12103,49103,12103,15103,152 100
15 avr. 2024105,03105,09103,55103,55103,551 500
12 avr. 2024105,21105,63104,52104,52104,52900
11 avr. 2024105,79106,21105,47106,21106,211 900
10 avr. 2024105,49105,83105,21105,66105,663 100
09 avr. 2024106,92106,92106,25106,51106,511 500
08 avr. 2024106,64106,74106,55106,55106,553 900
05 avr. 2024105,61106,49105,61106,47106,474 100
04 avr. 2024107,48107,48105,63105,63105,63400
03 avr. 2024106,17106,96106,17106,66106,661 200
02 avr. 2024106,36106,42106,17106,42106,421 200
01 avr. 2024107,41107,41107,19107,20107,20400
28 mars 2024107,31107,54107,31107,47107,47800
27 mars 2024107,05107,32107,05107,32107,32200
26 mars 2024106,99106,99106,43106,43106,436 500
25 mars 2024106,71106,93106,69106,77106,771 300
22 mars 2024107,18107,18107,06107,06107,06300
21 mars 2024107,32107,51107,25107,25107,251 000
20 mars 2024106,49106,90106,49106,90106,901 100
19 mars 2024105,92105,92105,92105,92105,92300
18 mars 2024105,64105,82105,43105,43105,431 500
15 mars 2024105,21105,21105,05105,05105,05900
14 mars 2024105,78105,78105,61105,61105,61800
13 mars 2024106,09106,14106,09106,14106,14600
12 mars 2024105,38106,20105,38106,20106,201 000
11 mars 2024104,96105,10104,57105,10105,10800
08 mars 2024106,11106,11105,23105,23105,231 400
07 mars 2024105,20105,85105,20105,85105,851 300
06 mars 2024104,52104,83104,42104,57104,572 100
05 mars 2024104,50104,50103,82103,82103,826 300
04 mars 2024104,94105,01104,79104,79104,791 700
01 mars 2024104,08104,92104,08104,92104,92800
29 févr. 2024103,93104,15103,86104,15104,15500
28 févr. 2024103,50103,57103,49103,57103,57300
27 févr. 2024103,77103,92103,77103,92103,92300
26 févr. 2024104,18104,18103,82103,82103,82800
23 févr. 2024104,12104,23103,98104,13104,135 300
22 févr. 2024103,13104,00103,13103,90103,904 000
21 févr. 2024101,99101,99101,99101,99101,99100
20 févr. 2024102,38102,38101,88101,95101,952 600
16 févr. 2024102,34102,44102,34102,44102,44300
15 févr. 2024102,10102,72102,10102,72102,72500
14 févr. 2024101,41101,94101,41101,94101,94600
13 févr. 2024101,17101,39100,31100,82100,8215 000
12 févr. 2024102,34102,79102,34102,46102,461 000
09 févr. 2024102,47102,47102,47102,47102,47400
08 févr. 2024101,88101,89101,88101,89101,89200
07 févr. 2024101,51101,90101,51101,84101,84600
06 févr. 2024101,25101,25101,25101,25101,25300
05 févr. 2024101,06101,11101,02101,02101,026 200
02 févr. 2024100,49101,45100,49101,38101,381 500
01 févr. 202499,69101,1599,69101,15101,1521 100
31 janv. 2024100,83100,8399,6699,6699,661 100
30 janv. 2024101,00101,00100,98100,98100,981 900
29 janv. 2024100,19100,95100,19100,95100,951 000
26 janv. 2024100,30100,30100,30100,30100,30200
25 janv. 2024100,09100,1299,95100,12100,12600
24 janv. 2024100,15100,1599,6999,6999,69900
23 janv. 202499,3599,4099,1099,4099,40800
22 janv. 202499,1899,3099,1899,2499,241 200
19 janv. 202498,0598,9698,0598,9698,965 500
18 janv. 202497,4198,0297,4198,0298,022 600
17 janv. 202497,1497,1896,7697,1897,181 300
16 janv. 202498,1098,1097,7297,7297,721 200
12 janv. 202498,5598,5598,5598,5598,55100
11 janv. 202498,7698,7698,1898,4298,42900
10 janv. 202498,0698,6698,0698,5298,5214 400
09 janv. 202497,9298,0397,7998,0398,031 200
08 janv. 202497,1798,3697,1798,3698,361 000
05 janv. 202496,9697,2396,9697,1197,11900
04 janv. 202497,1497,2097,0797,0797,071 300
03 janv. 202497,3497,3497,1497,1497,14900
02 janv. 202498,1598,1597,8797,8797,871 200
29 déc. 202398,8598,9398,7298,7298,72400
28 déc. 202398,9799,3698,8998,8998,891 200
27 déc. 202398,7698,9298,7698,9298,921 200
26 déc. 202398,2998,8098,2998,8098,804 000
22 déc. 202398,2898,7398,0998,2998,294 500
21 déc. 202397,6098,1397,6098,1398,131 500
20 déc. 202398,4198,5997,1097,1097,10600
20 déc. 20231.05 Dividende
19 déc. 202399,4199,4199,4199,4198,36200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...