NYSE Arca · TOK · ETF
iShares MSCI Kokusai ETF (TOK) ETF price history
Every NYSE Arca trading session of iShares MSCI Kokusai ETF from Dec 12, 2007 to Sep 28, 2026: 4,727 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TOK adjusted close, 2007 to 2026
- $156.62
- All time high, 2026
- $156.78
- 52 week high, $128.62 low
- 4,727
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
TOK key facts
- iShares MSCI Kokusai ETF (TOK) closed at $153.58 on Sep 28, 2026 on NYSE Arca.
- TOK's all time high close is $156.62, set on Aug 13, 2026; its all time low close is $14.25 on Mar 6, 2009.
- TOK's 52 week range is $128.62 to $156.78.
- TOK returned +16.3% over the year to Sep 28, 2026 and +78.3% over five years.
- Over ten years TOK returned +251%, +13.4% a year compounded.
- TOK's deepest drawdown was -56.2% from Dec 13, 2007 to Mar 6, 2009.
- DataCedar holds 4,727 daily sessions of TOK history from Dec 12, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TOK price chart, 2007 to 2026
TOK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | +4.1% |
| 6 months | +19.0% |
| Year to date | +11.2% |
| 1 year | +16.3% |
| 3 years | +80.7% |
| 5 years | +78.3% |
| 10 years | +251.4% |
| Since Dec 12, 2007 | +372.2% |
| Compound annual growth, 18.8 years | +8.6% |
TOK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $156.62 on Aug 13, 2026
- All time low close
- $14.25 on Mar 6, 2009
- 52 week high
- $156.78 on Aug 13, 2026
- 52 week low
- $128.62 on Mar 30, 2026
- Deepest drawdown
- -56.2% from Dec 13, 2007 to Mar 6, 2009, recovered Jan 24, 2013
- Best single session
- +14.9% on Nov 24, 2008
- Worst single session
- -11.4% on Mar 16, 2020
- Volatility, 1 year annualised
- 12.7%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2007
- 4.7×
- Best calendar year
- 2009, +32%
- Worst calendar year
- 2008, -40%
TOK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 12, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $137.86 | $156.78 | $128.62 | $153.58 | +11.9% | 498K | 185 |
| 2025 | $113.98 | $138.66 | $97.84 | $137.23 | +20.8% | 620.4K | 250 |
| 2024 | $94.47 | $118.35 | $93.14 | $113.57 | +19.5% | 2.4M | 252 |
| 2023 | $75.71 | $95.64 | $75.71 | $95.02 | +24.8% | 1.5M | 250 |
| 2022 | $93.06 | $93.59 | $69.14 | $76.16 | -17.9% | 907.1K | 251 |
| 2021 | $75.14 | $93.37 | $73.54 | $92.80 | +23.8% | 7M | 252 |
| 2020 | $65.59 | $74.98 | $43.25 | $74.94 | +15.1% | 2.2M | 253 |
| 2019 | $49.64 | $65.50 | $49.42 | $65.13 | +30.1% | 976.5K | 252 |
| 2018 | $54.81 | $58.57 | $47.54 | $50.08 | -7.8% | 8.5M | 251 |
| 2017 | $44.55 | $55.14 | $44.55 | $54.33 | +22.1% | 13.1M | 251 |
| 2016 | $40.56 | $45.09 | $36.35 | $44.50 | +7.8% | 4.6M | 252 |
| 2015 | $41.89 | $44.54 | $29.90 | $41.28 | -1.6% | 4.9M | 252 |
| 2014 | $39.77 | $43.58 | $37.26 | $41.95 | +5.5% | 3.2M | 252 |
| 2013 | $31.59 | $39.75 | $31.31 | $39.75 | +26.7% | 11M | 252 |
| 2012 | $27.24 | $31.59 | $26.48 | $31.37 | +15.9% | 2.1M | 250 |
| 2011 | $28.20 | $31.28 | $23.22 | $27.06 | -3.7% | 5.9M | 252 |
| 2010 | $25.40 | $28.15 | $22.00 | $28.11 | +11.4% | 2.4M | 252 |
| 2009 | $19.12 | $25.68 | $14.23 | $25.23 | +31.5% | 32.9M | 252 |
| 2008 | $31.86 | $32.02 | $15.50 | $19.18 | -40.3% | 17.3M | 253 |
| 2007 | $32.52 | $34.72 | $31.18 | $32.12 | n/a | 17.4K | 13 |
TOK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $153.58 | -0.7% |
| August 2026 | $154.64 | +2.4% |
| July 2026 | $150.96 | +0.8% |
| June 2026 | $149.80 | -0.9% |
| May 2026 | $151.17 | +4.4% |
| April 2026 | $144.78 | +9.4% |
| March 2026 | $132.35 | -5.6% |
| February 2026 | $140.18 | +0.7% |
| January 2026 | $139.20 | +1.4% |
| December 2025 | $137.23 | +0.9% |
| November 2025 | $135.96 | +0.2% |
| October 2025 | $135.68 | +1.9% |
About the TOK data
Daily bars. 4,727 sessions from Dec 12, 2007 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 12, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TOK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- TNA Direxion Small Cap Bull 3X ETF
- TNUK Tortoise Nuclear Renaissance ETF
- TOAK Manager Directed Portfolios Twin Oak Short Horizon Absolute Return ETF
- TOGA Managed Portfolio Series Tremblant Global ETF
- TOLZ ProShares DJ Brookfield Global Infrastructure ETF
- TOPC iShares S&P 500 3% Capped ETF
- TOPT iShares Top 20 U.S. Stocks ETF
- TOT LionShares U.S. Equity Total Return ETF
Common questions
TOK share price history
