NYSEArca - Nasdaq Real Time Price USD

Xtrackers MSCI Kokusai Equity ETF (KOKU)

89.84
-5.87
(-6.13%)
As of April 2 at 2:36:11 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202589.8489.8489.8489.8489.84100
Apr 3, 202595.7195.7195.7195.7195.71100
Apr 2, 202599.1099.8599.1099.8599.85200
Apr 1, 202598.5099.0698.5099.0699.06400
Mar 31, 202597.2598.7797.2598.7798.77600
Mar 28, 202598.5498.5498.5498.5498.54300
Mar 27, 2025100.08100.48100.08100.27100.27500
Mar 26, 2025101.41101.41100.50100.50100.50400
Mar 25, 2025101.62101.67101.62101.67101.67400
Mar 24, 2025101.46101.46101.46101.46101.4614,100
Mar 21, 2025 0.27 Dividend
Mar 21, 202599.8999.8999.8999.8999.89100
Mar 20, 202599.71100.3999.71100.39100.13500
Mar 19, 2025100.74100.74100.74100.74100.48100
Mar 18, 2025100.25100.2599.7199.7199.45600
Mar 17, 202599.62100.7099.62100.70100.43500
Mar 14, 202599.3999.8099.3999.8099.53300
Mar 13, 202598.7198.7197.6697.6697.40600
Mar 12, 202599.3399.5298.9498.9798.711,000
Mar 11, 202598.7498.8098.6398.6398.37500
Mar 10, 202599.0899.0899.0899.0898.82200
Mar 7, 2025100.81101.85100.53101.85101.58600
Mar 6, 2025101.36101.36101.22101.22100.96800
Mar 5, 2025101.38102.84101.26102.84102.575,000
Mar 4, 2025102.20102.20101.40101.40101.13200
Mar 3, 2025102.18102.18102.18102.18101.91100
Feb 28, 2025103.54103.54103.54103.54103.27100
Feb 27, 2025102.19102.19102.19102.19101.92100
Feb 26, 2025103.90103.90103.90103.90103.62100
Feb 25, 2025103.85103.85103.75103.75103.47400
Feb 24, 2025104.06104.06104.06104.06103.78200
Feb 21, 2025105.12105.12104.42104.42104.14300
Feb 20, 2025105.96105.96105.96105.96105.68100
Feb 19, 2025106.31106.31106.31106.31106.03100
Feb 18, 2025105.98106.31105.90106.21105.931,600
Feb 14, 2025106.31106.31106.31106.31106.03100
Feb 13, 2025105.95105.95105.95105.95105.67100
Feb 12, 2025104.79104.79104.79104.79104.52100
Feb 11, 2025104.52104.96104.52104.96104.68300
Feb 10, 2025104.69104.69104.69104.69104.41100
Feb 7, 2025104.10104.10104.10104.10103.83100
Feb 6, 2025104.88104.88104.88104.88104.61100
Feb 5, 2025104.49104.49104.49104.49104.21100
Feb 4, 2025103.73104.01103.73104.01103.74200
Feb 3, 2025103.71103.71103.35103.35103.07300
Jan 31, 2025104.09104.09104.09104.09103.81100
Jan 30, 2025104.57104.57104.57104.57104.29100
Jan 29, 2025103.88103.88103.88103.88103.60100
Jan 28, 2025104.33104.33104.33104.33104.05100
Jan 27, 2025102.90103.46102.90103.46103.18100
Jan 24, 2025104.85104.85104.85104.85104.57100
Jan 23, 2025104.71104.71104.71104.71104.43100
Jan 22, 2025104.19104.19104.19104.19103.91100
Jan 21, 2025103.78103.95103.78103.95103.67400
Jan 17, 2025102.70102.70102.70102.70102.43100
Jan 16, 2025101.86101.86101.86101.86101.59100
Jan 15, 2025101.65101.84101.65101.84101.57200
Jan 14, 202599.8699.8699.8699.8699.59100
Jan 13, 202599.8699.8699.8699.8699.59100
Jan 10, 2025103.55103.5599.8399.8399.57200
Jan 8, 2025101.29101.29101.29101.29101.02100
Jan 7, 2025101.49101.49101.19101.19100.92300
Jan 6, 2025102.26102.26101.84101.84101.57300
Jan 3, 2025101.30101.30101.30101.30101.04100
Jan 2, 2025100.15100.3299.90100.32100.05300
Dec 31, 2024100.39100.39100.39100.39100.13100
Dec 30, 2024100.67100.84100.67100.84100.57100
Dec 27, 2024101.71101.77101.71101.77101.50300
Dec 26, 2024102.86102.86102.86102.86102.59100
Dec 24, 2024102.79102.79102.79102.79102.52100
Dec 23, 2024101.06101.82100.85101.82101.55600
Dec 20, 2024 0.40 Dividend
Dec 20, 2024100.97100.97100.97100.97100.71100
Dec 19, 2024100.99100.99100.68100.68100.01200
Dec 18, 2024100.99100.99100.99100.99100.32100
Dec 17, 2024103.75103.75103.75103.75103.06100
Dec 16, 2024104.30104.30104.30104.30103.61100
Dec 13, 2024104.00104.00104.00104.00103.31100
Dec 12, 2024104.12104.12104.12104.12103.43100
Dec 11, 2024104.75104.75104.75104.75104.06100
Dec 10, 2024103.97103.97103.97103.97103.28100
Dec 9, 2024104.46104.46104.46104.46103.76100
Dec 6, 2024104.98104.98104.98104.98104.29100
Dec 5, 2024104.81104.81104.81104.81104.11100
Dec 4, 2024104.41104.83104.41104.83104.13300
Dec 3, 2024104.29104.29104.29104.29103.59100
Dec 2, 2024103.94104.18103.94104.18103.49500
Nov 29, 2024103.27104.05103.27104.05103.36400
Nov 27, 2024103.32103.32103.25103.25102.57300
Nov 26, 2024103.11103.46103.11103.46102.77300
Nov 25, 2024102.93102.93102.93102.93102.25100
Nov 22, 2024102.79102.79102.79102.79102.11100
Nov 21, 2024102.48102.48102.45102.45101.77300
Nov 20, 2024101.88101.88101.88101.88101.20100
Nov 19, 2024101.87101.87101.87101.87101.19100
Nov 18, 2024101.50101.50101.50101.50100.83100
Nov 15, 2024101.47101.47101.10101.10100.43400
Nov 14, 2024102.76102.76102.18102.18101.50100
Nov 13, 2024102.57102.61102.57102.61101.93300
Nov 12, 2024102.71102.71102.71102.71102.03200
Nov 11, 2024103.13103.26103.13103.26102.58200
Nov 8, 2024102.80103.37102.80103.10102.422,400
Nov 7, 2024102.54103.06102.54103.06102.38300
Nov 6, 2024101.70102.14101.70102.14101.47400
Nov 5, 2024100.41100.41100.34100.3499.68300
Nov 4, 202499.5399.5399.3499.3498.68400
Nov 1, 202499.4299.5499.4299.5498.88400
Oct 31, 202499.9399.9399.2699.2698.60300
Oct 30, 2024100.74100.74100.74100.74100.07100
Oct 29, 2024100.82101.17100.82101.17100.49300
Oct 28, 2024101.22101.22101.22101.22100.55100
Oct 25, 2024100.75100.75100.75100.75100.08100
Oct 24, 2024100.87100.94100.87100.94100.27300
Oct 23, 2024100.65100.65100.65100.6599.98100
Oct 22, 2024101.60101.60101.60101.60100.93100
Oct 21, 2024101.06101.31101.06101.31100.641,300
Oct 18, 2024101.79101.79101.68101.79101.11700
Oct 17, 2024101.79101.79101.57101.57100.90800
Oct 16, 2024100.72100.99100.72100.99100.321,300
Oct 15, 2024101.07101.11101.05101.05100.38400
Oct 14, 2024101.65101.65101.65101.65100.98100
Oct 11, 2024100.47101.20100.47101.20100.53500
Oct 10, 2024100.38100.57100.38100.5799.90300
Oct 9, 2024100.83100.83100.83100.83100.16100
Oct 8, 2024100.22100.22100.22100.2299.56100
Oct 7, 202499.5099.5099.5099.5098.85100
Oct 4, 2024100.28100.28100.28100.2899.61100
Oct 3, 202499.4699.4699.4699.4698.81100
Oct 2, 202499.6299.6299.3699.4498.782,600
Oct 1, 202499.5199.5199.3999.3998.73700
Sep 30, 2024100.78100.78100.78100.78100.12100
Sep 27, 2024100.61100.61100.61100.6199.94100
Sep 26, 2024100.70100.70100.70100.70100.03100
Sep 25, 202499.9499.9499.9499.9499.28100
Sep 24, 2024100.40100.40100.15100.1599.49300
Sep 23, 202499.8499.8499.8499.8499.17100
Sep 20, 2024 0.42 Dividend
Sep 20, 202499.4199.4199.4199.4198.75100
Sep 19, 2024100.14100.39100.14100.3999.31300
Sep 18, 202498.7398.7398.7398.7397.66100
Sep 17, 202498.9699.1298.2798.5597.481,600
Sep 16, 202499.0799.0799.0799.0798.00100
Sep 13, 202498.6798.6798.6798.6797.60100
Sep 12, 202498.1498.1498.1498.1497.08100
Sep 11, 202496.7797.0496.7597.0495.99800
Sep 10, 202496.4696.4696.4696.4695.42100
Sep 9, 202496.2296.2296.2296.2295.18100
Sep 6, 202495.3395.3395.3395.3394.30100
Sep 5, 202496.8496.8496.8496.8495.79-
Sep 4, 202497.1797.1797.1797.1796.12100
Sep 3, 202497.2597.2597.2597.2596.20100
Aug 30, 202498.4499.3798.4499.3798.29300
Aug 29, 202498.5798.5798.5798.5797.50100
Aug 28, 202498.5498.5498.5498.5497.4828,700
Aug 27, 202499.0199.0199.0199.0197.94100
Aug 26, 202498.8098.8098.8098.8097.73100
Aug 23, 202499.1499.1499.1499.1498.06100
Aug 22, 202497.7597.7597.7597.7596.70100
Aug 21, 202498.6598.6598.6598.6597.58100
Aug 20, 202498.1398.1398.1398.1397.07100
Aug 19, 202498.2998.2998.2998.2997.23100
Aug 16, 202497.3497.3497.3497.3496.29100
Aug 15, 202496.6496.9996.6196.9995.94300
Aug 14, 202495.6795.6795.6795.6794.64100
Aug 13, 202495.2195.2195.2195.2194.18100
Aug 12, 202493.7493.9993.3793.4592.441,300
Aug 9, 202493.7493.7493.7493.7492.72100
Aug 8, 202492.1293.2692.1293.2692.25400
Aug 7, 202492.8192.8191.2991.2990.31300
Aug 6, 202491.8691.8691.8691.8690.87100
Aug 5, 202490.8990.8990.8990.8989.91100
Aug 2, 202493.5493.5493.5493.5492.53100
Aug 1, 202496.6996.6994.4395.1294.09500
Jul 31, 202496.7296.7296.7296.7295.68100
Jul 30, 202495.7995.7995.4195.4194.38300
Jul 29, 202495.6495.6495.6495.6494.60100
Jul 26, 202495.2295.5895.2295.5894.55300
Jul 25, 202494.7194.7194.7194.7193.68100
Jul 24, 202495.0295.0295.0295.0293.99100
Jul 23, 202497.1597.1596.7296.7295.671,000
Jul 22, 202497.2797.2797.2797.2796.22100
Jul 19, 202496.3396.3395.9095.9694.921,100
Jul 18, 202496.8396.8396.8396.8395.79100
Jul 17, 202497.6797.6797.6797.6796.62100
Jul 16, 202498.4698.7098.4698.7097.631,200
Jul 15, 202498.2798.2798.2798.2797.21100
Jul 12, 202498.2498.2498.2498.2497.18100
Jul 11, 202498.1498.1497.6197.6196.56400
Jul 10, 202498.0698.0698.0698.0697.0036,400
Jul 9, 202496.9996.9996.9996.9995.94100
Jul 8, 202497.0797.0797.0797.0796.02100
Jul 5, 202497.1197.1197.1197.1196.06100
Jul 3, 202496.5496.5496.5496.5495.50100
Jul 2, 202494.9895.8994.9895.8994.85600
Jul 1, 202495.4895.4895.4395.4394.40300
Jun 28, 202495.1995.2294.7095.2294.19300
Jun 27, 202495.4695.4695.4695.4694.43100
Jun 26, 202495.1995.1995.1995.1994.16200
Jun 25, 202495.4595.4595.4595.4594.42100
Jun 24, 202495.2695.2695.2695.2694.24100
Jun 21, 2024 0.57 Dividend
Jun 21, 202495.2595.2595.2495.2494.21200
Jun 20, 202496.0996.0996.0996.0994.48100
Jun 18, 202496.2096.2096.2096.2094.60100
Jun 17, 202495.9195.9195.9195.9194.31-
Jun 14, 202495.1395.1395.1395.1393.54100
Jun 13, 202495.5395.5395.5395.5393.94100
Jun 12, 202495.7895.7895.7895.7894.18100
Jun 11, 202494.7894.7894.7894.7893.20100
Jun 10, 202494.8094.8094.8094.8093.22100
Jun 7, 202494.6694.6694.6694.6693.08100
Jun 6, 202494.9895.0094.9895.0093.41100
Jun 5, 202494.9394.9394.9394.9393.34100
Jun 4, 202493.3193.8993.3193.8992.32100
Jun 3, 202493.8093.8093.8093.8092.23100
May 31, 202493.7093.7093.7093.7092.13100
May 30, 202493.0593.0593.0593.0591.50100
May 29, 202493.2693.2693.2693.2691.70100
May 28, 202494.1194.1194.1194.1192.54100
May 24, 202494.1594.1594.1594.1592.58100
May 23, 202493.5193.5193.5193.5191.95100
May 22, 202494.1594.1594.1594.1592.58100
May 21, 202494.4394.6594.4394.6593.07200
May 20, 202494.4494.4494.4494.4492.86100
May 17, 202494.3994.3994.3994.3992.81100
May 16, 202494.3394.3394.3394.3392.75200
May 15, 202494.4994.4994.4994.4992.91100
May 14, 202493.0093.4293.0093.4291.87300
May 13, 202492.8792.8792.8792.8791.32100
May 10, 202492.9292.9292.9292.9291.37100
May 9, 202492.5292.5292.5292.5290.98100
May 8, 202492.1792.1792.1792.1790.63100
May 7, 202492.1492.1492.1492.1490.60100
May 6, 202491.6391.8991.6391.8990.35100
May 3, 202491.0091.0091.0091.0089.48100
May 2, 202489.9089.9089.9089.9088.40100
May 1, 202490.2190.2189.1189.1187.621,400
Apr 30, 202489.4389.4389.4389.4387.93100
Apr 29, 202490.7290.7290.7290.7289.21100
Apr 26, 202490.5090.5090.5090.5088.99100
Apr 25, 202489.6289.6289.6289.6288.12100
Apr 24, 202489.9889.9889.9889.9888.48100
Apr 23, 202490.0090.0090.0090.0088.49100
Apr 22, 202488.8888.8888.8888.8887.39100
Apr 19, 202488.0688.0688.0688.0686.59100
Apr 18, 202488.5888.5888.5888.5887.10100
Apr 17, 202488.8788.8788.8788.8787.38100
Apr 16, 202489.1789.1789.1789.1787.69100
Apr 15, 202489.4989.4989.4989.4987.99100
Apr 12, 202491.3891.3890.3590.3588.844,000
Apr 11, 202491.8191.8191.8191.8190.28100
Apr 10, 202491.0091.3191.0091.3189.79100
Apr 9, 202492.2992.2991.5792.1390.59900
Apr 8, 202492.1092.1092.1092.1090.57100

Related Tickers