Xtrackers MSCI Kokusai Equity ETF (KOKU)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.7 | 3.94708768935 | 93.74 | 97.44 | 93.37 | 356 | 94.26625124 | SP |
| 4 | 0.55 | 0.567654040665 | 96.89 | 97.44 | 90.1 | 252 | 94.72556571 | SP |
| 12 | 3.1 | 3.28598685605 | 94.34 | 98.7 | 90.1 | 841 | 97.54963103 | SP |
| 26 | 8.9 | 10.0519539191 | 88.54 | 98.7 | 88.0598 | 802 | 94.74292129 | SP |
| 52 | 18.5686 | 23.5428811965 | 78.8714 | 98.7 | 73.4934 | 1549 | 86.9189792 | SP |
| 156 | 14.611 | 17.6399570199 | 82.829 | 98.7 | 62.68 | 11232 | 84.96013866 | SP |
| 260 | 45.37 | 87.1327059727 | 52.07 | 98.7 | 51.0352 | 23694 | 72.11758753 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847400 | 97.3435 | 0.35 | 0.36 | 97.3435 | 97.3435 | 97.3435 | 8 |
| 1723761000 | 96.991 | 1.32 | 1.38 | 96.525 | 96.991 | 96.525 | 333 |
| 1723674600 | 95.6706 | 0.46 | 0.48 | 95.48 | 95.6706 | 95.48 | 95 |
| 1723588200 | 95.2094 | 1.76 | 1.88 | 94.67 | 95.2094 | 94.67 | 18 |
| 1723501800 | 93.45 | -0.29 | -0.31 | 93.74 | 93.99 | 93.37 | 1326 |
| 1723242600 | 93.7361 | 0.48 | 0.51 | 93.7361 | 93.7361 | 93.7361 | 6 |
| 1723156200 | 93.2573 | 1.96 | 2.15 | 92.12 | 93.2573 | 92 | 357 |
| 1723069800 | 91.2947 | -0.57 | -0.62 | 92.81 | 92.81 | 91.21 | 342 |
| 1722983400 | 91.8614 | 0.97 | 1.07 | 91.1 | 91.8614 | 91.1 | 47 |
| 1722897000 | 90.8892 | -2.65 | -2.84 | 90.1 | 91.1 | 90.1 | 27 |
| 1722637800 | 93.5411 | -1.58 | -1.66 | 93.88 | 93.88 | 93.5411 | 116 |
| 1722551400 | 95.117 | -1.61 | -1.66 | 96.69 | 96.69 | 94.43 | 486 |
| 1722465000 | 96.7245 | 1.31 | 1.37 | 96.52 | 96.7245 | 96.52 | 6 |
| 1722378600 | 95.4137 | -0.22 | -0.23 | 95.79 | 95.79 | 95.4137 | 339 |
| 1722292200 | 95.6368 | 0.05 | 0.05 | 95.76 | 95.76 | 95.6368 | 2 |
| 1722033000 | 95.5852 | 0.88 | 0.93 | 95.22 | 95.5852 | 95.22 | 348 |
| 1721946600 | 94.7066 | -0.31 | -0.33 | 94.84 | 94.84 | 94.7066 | 51 |
| 1721860200 | 95.0211 | -1.7 | -1.76 | 96.06 | 96.06 | 95.0211 | 63 |
| 1721773800 | 96.72 | -0.55 | -0.57 | 97.14 | 97.15 | 96.72 | 1013 |
| 1721687400 | 97.2702 | 1.31 | 1.37 | 96.89 | 97.2702 | 96.89 | 48 |
| 1721428200 | 95.96 | -0.87 | -0.90 | 96.49 | 96.49 | 95.87 | 1119 |
| 1721341800 | 96.8334 | -0.84 | -0.86 | 97.6 | 97.6 | 96.8334 | 58 |
| 1721255400 | 97.6723 | -1.03 | -1.04 | 97.82 | 97.82 | 97.6723 | 4 |
| 1721169000 | 98.7 | 0.43 | 0.44 | 98.34 | 98.7 | 98.34 | 1183 |
| 1721082600 | 98.2725 | 0.03 | 0.03 | 98.57 | 98.57 | 98.2725 | 43 |
| 1720823400 | 98.2439 | 0.63 | 0.65 | 98.2439 | 98.2439 | 98.2439 | 25 |
| 1720737000 | 97.6115 | -0.45 | -0.46 | 98.14 | 98.14 | 97.6115 | 380 |
| 1720650600 | 98.0606 | 1.07 | 1.11 | 97.26 | 98.0606 | 97.26 | 36394 |
| 1720564200 | 96.9859 | -0.08 | -0.08 | 97.07 | 97.07 | 96.9859 | 2 |
| 1720477800 | 97.0653 | -0.05 | -0.05 | 97.11 | 97.11 | 97.0653 | 47 |
| 1720218600 | 97.1114 | 0.57 | 0.59 | 96.68 | 97.1114 | 96.68 | 145 |
| 1720040640 | 96.5432 | 0.66 | 0.69 | 96 | 96.5432 | 96 | 62 |
| 1719959400 | 95.8856 | 0.45 | 0.47 | 94.98 | 95.8856 | 94.98 | 634 |
| 1719873000 | 95.4323 | -0.03 | -0.03 | 95.48 | 95.48 | 95.4323 | 339 |
| 1719613800 | 95.4594 | 0 | 0.00 | 95.4594 | 95.4594 | 95.4594 | 0 |
| 1719527400 | 95.4594 | 0.27 | 0.28 | 95.4594 | 95.4594 | 95.4594 | 13 |
| 1719441000 | 95.19 | -0.26 | -0.27 | 95.02 | 95.19 | 95.02 | 192 |
| 1719354600 | 95.4521 | 0.19 | 0.20 | 95.2 | 95.4521 | 95.2 | 11 |
| 1719268200 | 95.2652 | 0.02 | 0.02 | 95.36 | 95.36 | 95.2652 | 16 |
| 1719009000 | 95.2415 | -0.85 | -0.88 | 95.17 | 95.25 | 95.17 | 162 |
| 1718922600 | 96.0869 | -0.12 | -0.12 | 96.14 | 96.14 | 96.0869 | 8 |
| 1718749800 | 96.2025 | 0.29 | 0.30 | 95.9 | 96.2025 | 95.9 | 2 |
| 1718663400 | 95.9138 | 0.79 | 0.83 | 95.9138 | 95.9138 | 95.9138 | 0 |
| 1718404200 | 95.125 | -0.41 | -0.43 | 94.88 | 95.125 | 94.88 | 6 |
| 1718317800 | 95.5332 | -0.24 | -0.25 | 95.74 | 95.74 | 95.5332 | 12 |
| 1718231400 | 95.7748 | 0.99 | 1.05 | 95.66 | 95.7748 | 95.66 | 5 |
| 1718145000 | 94.7819 | -0.02 | -0.02 | 94.33 | 94.7819 | 94.33 | 4 |
| 1718058600 | 94.8019 | 0.14 | 0.15 | 94.32 | 94.8019 | 94.32 | 36 |
| 1717799400 | 94.6623 | -0.33 | -0.35 | 94.6623 | 94.6623 | 94.6623 | 4 |
| 1717713000 | 94.9965 | 0.07 | 0.07 | 94.98 | 94.9965 | 94.98 | 101 |
| 1717626600 | 94.9272 | 1.04 | 1.11 | 94.28 | 94.9272 | 94.28 | 8 |
| 1717540200 | 93.8845 | 0.09 | 0.09 | 93.52 | 93.8845 | 93.31 | 140 |
| 1717453800 | 93.7985 | 0.1 | 0.11 | 93.7985 | 93.7985 | 93.7985 | 1 |
| 1717194600 | 93.6982 | 0.64 | 0.69 | 93.06 | 93.6982 | 93.06 | 17 |
| 1717108200 | 93.0543 | -0.2 | -0.22 | 95.81 | 95.81 | 93.0543 | 8 |
| 1717021800 | 93.2577 | -0.85 | -0.90 | 93.26 | 93.26 | 93.2577 | 10 |
| 1716935400 | 94.1056 | -0.05 | -0.05 | 94.34 | 94.34 | 94.1056 | 12 |
| 1716589800 | 94.1513 | 0.64 | 0.69 | 94.1513 | 94.1513 | 94.1513 | 5 |
| 1716503400 | 93.509 | -0.64 | -0.68 | 93.509 | 93.509 | 93.509 | 2 |
| 1716417000 | 94.1471 | -0.5 | -0.53 | 94.41 | 94.41 | 94.1471 | 20 |
| 1716330600 | 94.6485 | 0.21 | 0.22 | 94.34 | 94.6485 | 94.34 | 156 |
| 1716244200 | 94.4388 | 0.05 | 0.05 | 94.24 | 94.4388 | 94.24 | 21 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
