Xtrackers MSCI Kokusai Equity ETF (KOKU)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8064 | -0.789736558613 | 102.11 | 102.11 | 99.9 | 203 | 100.9646484 | SP |
| 4 | -3.6807 | -3.50595279485 | 104.9843 | 113.07 | 97.33 | 116 | 101.60139514 | SP |
| 12 | 0.8336 | 0.829700408082 | 100.47 | 113.07 | 97.33 | 277 | 101.91795257 | SP |
| 26 | 5.3036 | 5.52458333333 | 96 | 113.07 | 90.1 | 763 | 98.71796218 | SP |
| 52 | 16.9936 | 20.156090618 | 84.31 | 113.07 | 83.89 | 610 | 96.19648281 | SP |
| 156 | 14.0136 | 16.0540726315 | 87.29 | 113.07 | 62.68 | 2542 | 82.09003508 | SP |
| 260 | 49.3147 | 94.8562096909 | 51.9889 | 113.07 | 51.0352 | 16150 | 72.19225568 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 101.3036 | 0.99 | 0.99 | 101.3036 | 101.3036 | 101.3036 | 31 |
| 1735860600 | 100.315 | -0.08 | -0.08 | 100.9 | 100.9 | 99.9 | 284 |
| 1735687800 | 100.3933 | -0.45 | -0.44 | 100.84 | 100.84 | 100.3933 | 82 |
| 1735601400 | 100.8417 | -0.93 | -0.92 | 100.5 | 100.8417 | 100.5 | 137 |
| 1735342200 | 101.7731 | -1.09 | -1.06 | 102.11 | 102.11 | 101.71 | 307 |
| 1735255800 | 102.86 | 0.07 | 0.06 | 113.07 | 113.07 | 102.86 | 22 |
| 1735077840 | 102.7941 | 0.98 | 0.96 | 101.81 | 102.7941 | 101.81 | 8 |
| 1734996600 | 101.8148 | 0.84 | 0.83 | 101.25 | 101.8148 | 100.85 | 599 |
| 1734737400 | 100.9752 | 0.3 | 0.29 | 100.9752 | 100.9752 | 100.9752 | 25 |
| 1734651000 | 100.6802 | -0.31 | -0.30 | 100.99 | 100.99 | 100.6802 | 219 |
| 1734564600 | 100.9863 | -2.76 | -2.66 | 103.71 | 103.71 | 100.9863 | 119 |
| 1734478200 | 103.7471 | -0.56 | -0.53 | 103.9 | 103.9 | 103.7471 | 37 |
| 1734391800 | 104.3037 | 0.3 | 0.29 | 104.3037 | 104.3037 | 104.3037 | 25 |
| 1734132600 | 103.9997 | -0.12 | -0.11 | 103.9997 | 103.9997 | 103.9997 | 66 |
| 1734046200 | 104.1193 | -0.63 | -0.61 | 104.1193 | 104.1193 | 104.1193 | 28 |
| 1733959800 | 104.7531 | 0.78 | 0.75 | 104.46 | 104.7531 | 104.46 | 61 |
| 1733873400 | 103.9699 | -0.49 | -0.47 | 103.9699 | 103.9699 | 103.9699 | 8 |
| 1733787000 | 104.4567 | -0.53 | -0.50 | 104.4567 | 104.4567 | 104.4567 | 20 |
| 1733527800 | 104.9843 | 0.18 | 0.17 | 104.9843 | 104.9843 | 104.9843 | 3 |
| 1733441400 | 104.8082 | -0.02 | -0.02 | 104.8082 | 104.8082 | 104.8082 | 24 |
| 1733355000 | 104.8262 | 0.54 | 0.52 | 104.49 | 104.8262 | 104.41 | 264 |
| 1733268600 | 104.285 | 0.1 | 0.10 | 104.285 | 104.285 | 104.285 | 33 |
| 1733182200 | 104.1806 | 0.13 | 0.13 | 103.94 | 104.1806 | 103.94 | 452 |
| 1732917840 | 104.0476 | 0.79 | 0.77 | 103.27 | 104.0476 | 103.27 | 354 |
| 1732750200 | 103.2537 | -0.21 | -0.20 | 103.32 | 103.32 | 103.2537 | 345 |
| 1732663800 | 103.4607 | 0.53 | 0.51 | 103.11 | 103.4607 | 103.11 | 332 |
| 1732577400 | 102.9336 | 0.14 | 0.14 | 102.9336 | 102.9336 | 102.9336 | 85 |
| 1732318200 | 102.7913 | 0.34 | 0.33 | 102.7913 | 102.7913 | 102.7913 | 3 |
| 1732231800 | 102.4515 | 0.57 | 0.56 | 102.16 | 102.48 | 102.16 | 284 |
| 1732145400 | 101.8799 | 0.01 | 0.01 | 101.69 | 101.8799 | 101.69 | 35 |
| 1732059000 | 101.8698 | 0.37 | 0.36 | 101.8698 | 101.8698 | 101.8698 | 15 |
| 1731972600 | 101.5034 | 0.4 | 0.40 | 101.05 | 101.5034 | 101.05 | 79 |
| 1731713400 | 101.1 | -1.08 | -1.06 | 101.47 | 101.47 | 101.1 | 434 |
| 1731627000 | 102.1801 | -0.43 | -0.41 | 102.1801 | 102.1801 | 102.1801 | 20 |
| 1731540600 | 102.6058 | -0.11 | -0.11 | 102.57 | 102.6058 | 102.57 | 329 |
| 1731454200 | 102.7148 | -0.55 | -0.53 | 103 | 103 | 102.7148 | 249 |
| 1731367800 | 103.2649 | 0.16 | 0.16 | 103.31 | 103.31 | 103.13 | 201 |
| 1731108600 | 103.0999 | 0.04 | 0.04 | 102.8 | 103.3699 | 102.8 | 2376 |
| 1731022200 | 103.0638 | 0.92 | 0.90 | 102.54 | 103.0638 | 102.54 | 332 |
| 1730935800 | 102.1454 | 1.8 | 1.80 | 102.1454 | 102.1454 | 102.1454 | 22 |
| 1730849400 | 100.3433 | 1 | 1.01 | 100.41 | 100.41 | 100.3433 | 201 |
| 1730763000 | 99.3397 | -0.2 | -0.20 | 99.53 | 99.53 | 99.3397 | 365 |
| 1730500200 | 99.5397 | 0.28 | 0.28 | 99.42 | 99.5397 | 99.42 | 408 |
| 1730413800 | 99.2601 | -1.48 | -1.47 | 99.93 | 99.93 | 99.2601 | 340 |
| 1730327400 | 100.7417 | -0.42 | -0.42 | 100.65 | 100.7417 | 100.65 | 34 |
| 1730241000 | 101.165 | -0.06 | -0.06 | 100.82 | 101.165 | 100.82 | 327 |
| 1730154600 | 101.2207 | 0.47 | 0.47 | 101.53 | 101.53 | 101.2207 | 30 |
| 1729895400 | 100.7508 | -0.19 | -0.18 | 101.25 | 101.25 | 100.7508 | 14 |
| 1729809000 | 100.9361 | 0.29 | 0.28 | 100.87 | 100.9361 | 100.87 | 323 |
| 1729722600 | 100.6506 | -0.95 | -0.94 | 100.94 | 100.94 | 100.6506 | 58 |
| 1729636200 | 101.6033 | 0.29 | 0.29 | 100.93 | 101.6033 | 100.93 | 35 |
| 1729549800 | 101.31 | -0.48 | -0.47 | 101.66 | 101.66 | 101.06 | 1276 |
| 1729290600 | 101.79 | 0.22 | 0.21 | 101.79 | 101.79 | 101.68 | 591 |
| 1729204200 | 101.5725 | 0.58 | 0.58 | 101.83 | 101.83 | 101.5725 | 769 |
| 1729117800 | 100.99 | -0.06 | -0.06 | 100.93 | 100.99 | 100.72 | 1273 |
| 1729031400 | 101.0487 | -0.6 | -0.59 | 101.07 | 101.11 | 101.0487 | 433 |
| 1728945000 | 101.6533 | 0.45 | 0.44 | 101.33 | 101.6533 | 101.33 | 53 |
| 1728685800 | 101.2031 | 0.64 | 0.63 | 100.47 | 101.2031 | 100.47 | 454 |
| 1728599400 | 100.5648 | -0.26 | -0.26 | 100.38 | 100.5648 | 100.38 | 332 |
| 1728513000 | 100.8276 | 0.61 | 0.61 | 99.99 | 100.8276 | 99.99 | 6 |
| 1728426600 | 100.2202 | 0.72 | 0.72 | 100.2202 | 100.2202 | 100.2202 | 81 |
| 1728340200 | 99.5048 | -0.77 | -0.77 | 100.01 | 100.01 | 99.5048 | 29 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
