iShares Core 7-10 Year US Treasury Bond JPY Hedged ETF (1482.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 1,699.00 | 1,699.00 | 1,693.00 | 1,697.00 | 1,697.00 | 74,927 |
| 31 May 2024 | 1,688.00 | 1,693.00 | 1,687.00 | 1,689.00 | 1,689.00 | 43,739 |
| 30 May 2024 | 1,677.00 | 1,686.00 | 1,676.00 | 1,682.00 | 1,682.00 | 381,943 |
| 29 May 2024 | 1,687.00 | 1,691.00 | 1,683.00 | 1,686.00 | 1,686.00 | 913,738 |
| 28 May 2024 | 1,700.00 | 1,705.00 | 1,697.00 | 1,697.00 | 1,697.00 | 26,813 |
| 27 May 2024 | 1,700.00 | 1,705.00 | 1,698.00 | 1,700.00 | 1,700.00 | 34,481 |
| 24 May 2024 | 1,700.00 | 1,706.00 | 1,695.00 | 1,698.00 | 1,698.00 | 28,634 |
| 23 May 2024 | 1,706.00 | 1,709.00 | 1,701.00 | 1,704.00 | 1,704.00 | 29,855 |
| 22 May 2024 | 1,707.00 | 1,709.00 | 1,704.00 | 1,706.00 | 1,706.00 | 28,681 |
| 21 May 2024 | 1,701.00 | 1,703.00 | 1,700.00 | 1,703.00 | 1,703.00 | 40,315 |
| 20 May 2024 | 1,707.00 | 1,711.00 | 1,705.00 | 1,706.00 | 1,706.00 | 84,338 |
| 17 May 2024 | 1,711.00 | 1,715.00 | 1,709.00 | 1,711.00 | 1,711.00 | 399,838 |
| 16 May 2024 | 1,713.00 | 1,719.00 | 1,713.00 | 1,718.00 | 1,718.00 | 1,079,717 |
| 15 May 2024 | 1,701.00 | 1,705.00 | 1,700.00 | 1,705.00 | 1,705.00 | 205,770 |
| 14 May 2024 | 1,697.00 | 1,698.00 | 1,696.00 | 1,697.00 | 1,697.00 | 84,307 |
| 13 May 2024 | 1,697.00 | 1,700.00 | 1,694.00 | 1,698.00 | 1,698.00 | 56,869 |
| 10 May 2024 | 1,700.00 | 1,702.00 | 1,698.00 | 1,699.00 | 1,699.00 | 55,736 |
| 09 May 2024 | 1,696.00 | 1,697.00 | 1,693.00 | 1,695.00 | 1,695.00 | 34,212 |
| 08 May 2024 | 1,701.00 | 1,702.00 | 1,697.00 | 1,699.00 | 1,699.00 | 16,890 |
| 07 May 2024 | 1,697.00 | 1,700.00 | 1,695.00 | 1,698.00 | 1,698.00 | 64,766 |
| 02 May 2024 | 1,680.00 | 1,682.00 | 1,678.00 | 1,681.00 | 1,681.00 | 20,101 |
| 01 May 2024 | 1,680.00 | 1,682.00 | 1,673.00 | 1,674.00 | 1,674.00 | 25,894 |
| 30 Apr 2024 | 1,680.00 | 1,684.00 | 1,680.00 | 1,683.00 | 1,683.00 | 135,303 |
| 26 Apr 2024 | 1,670.00 | 1,677.00 | 1,669.00 | 1,674.00 | 1,674.00 | 86,847 |
| 25 Apr 2024 | 1,682.00 | 1,684.00 | 1,677.00 | 1,681.00 | 1,681.00 | 26,187 |
| 24 Apr 2024 | 1,685.00 | 1,685.00 | 1,682.00 | 1,684.00 | 1,684.00 | 29,822 |
| 23 Apr 2024 | 1,681.00 | 1,684.00 | 1,680.00 | 1,684.00 | 1,684.00 | 40,833 |
| 22 Apr 2024 | 1,683.00 | 1,684.00 | 1,675.00 | 1,678.00 | 1,678.00 | 218,068 |
| 19 Apr 2024 | 1,682.00 | 1,696.00 | 1,680.00 | 1,689.00 | 1,689.00 | 114,707 |
| 18 Apr 2024 | 1,687.00 | 1,690.00 | 1,685.00 | 1,690.00 | 1,690.00 | 85,223 |
| 17 Apr 2024 | 1,676.00 | 1,681.00 | 1,674.00 | 1,677.00 | 1,677.00 | 59,364 |
| 16 Apr 2024 | 1,684.00 | 1,687.00 | 1,683.00 | 1,685.00 | 1,685.00 | 50,520 |
| 15 Apr 2024 | 1,694.00 | 1,696.00 | 1,689.00 | 1,691.00 | 1,691.00 | 102,496 |
| 12 Apr 2024 | 1,687.00 | 1,690.00 | 1,686.00 | 1,690.00 | 1,690.00 | 128,489 |
| 11 Apr 2024 | 1,692.00 | 1,695.00 | 1,689.00 | 1,693.00 | 1,693.00 | 186,571 |
| 11 Apr 2024 | 12 Dividend | |||||
| 10 Apr 2024 | 1,719.00 | 1,719.00 | 1,715.00 | 1,717.00 | 1,705.00 | 53,640 |
| 09 Apr 2024 | 1,723.00 | 1,734.00 | 1,719.00 | 1,732.00 | 1,719.90 | 81,206 |
| 08 Apr 2024 | 1,724.00 | 1,724.00 | 1,719.00 | 1,722.00 | 1,709.97 | 75,435 |
| 05 Apr 2024 | 1,734.00 | 1,736.00 | 1,732.00 | 1,734.00 | 1,721.88 | 103,672 |
| 04 Apr 2024 | 1,733.00 | 1,734.00 | 1,727.00 | 1,728.00 | 1,715.92 | 42,921 |
| 03 Apr 2024 | 1,732.00 | 1,733.00 | 1,728.00 | 1,731.00 | 1,718.90 | 83,387 |
| 02 Apr 2024 | 1,738.00 | 1,738.00 | 1,734.00 | 1,736.00 | 1,723.87 | 250,703 |
| 01 Apr 2024 | 1,750.00 | 1,754.00 | 1,747.00 | 1,752.00 | 1,739.76 | 61,540 |
| 29 Mar 2024 | 1,750.00 | 1,752.00 | 1,748.00 | 1,749.00 | 1,736.78 | 26,713 |
| 28 Mar 2024 | 1,751.00 | 1,751.00 | 1,747.00 | 1,749.00 | 1,736.78 | 53,944 |
| 27 Mar 2024 | 1,746.00 | 1,747.00 | 1,744.00 | 1,747.00 | 1,734.79 | 63,693 |
| 26 Mar 2024 | 1,746.00 | 1,747.00 | 1,743.00 | 1,747.00 | 1,734.79 | 44,060 |
| 25 Mar 2024 | 1,749.00 | 1,752.00 | 1,748.00 | 1,750.00 | 1,737.77 | 36,345 |
| 22 Mar 2024 | 1,742.00 | 1,746.00 | 1,741.00 | 1,744.00 | 1,731.81 | 84,523 |
| 21 Mar 2024 | 1,740.00 | 1,744.00 | 1,740.00 | 1,743.00 | 1,730.82 | 201,770 |
| 19 Mar 2024 | 1,735.00 | 1,737.00 | 1,732.00 | 1,734.00 | 1,721.88 | 373,639 |
| 18 Mar 2024 | 1,737.00 | 1,739.00 | 1,734.00 | 1,739.00 | 1,726.85 | 168,403 |
| 15 Mar 2024 | 1,739.00 | 1,740.00 | 1,736.00 | 1,740.00 | 1,727.84 | 348,832 |
| 14 Mar 2024 | 1,753.00 | 1,753.00 | 1,749.00 | 1,750.00 | 1,737.77 | 313,436 |
| 13 Mar 2024 | 1,760.00 | 1,760.00 | 1,757.00 | 1,758.00 | 1,745.71 | 122,142 |
| 12 Mar 2024 | 1,764.00 | 1,765.00 | 1,762.00 | 1,765.00 | 1,752.66 | 100,005 |
| 11 Mar 2024 | 1,769.00 | 1,770.00 | 1,766.00 | 1,769.00 | 1,756.64 | 126,331 |
| 08 Mar 2024 | 1,766.00 | 1,768.00 | 1,763.00 | 1,768.00 | 1,755.64 | 134,639 |
| 07 Mar 2024 | 1,761.00 | 1,763.00 | 1,759.00 | 1,762.00 | 1,749.69 | 131,844 |
| 06 Mar 2024 | 1,755.00 | 1,758.00 | 1,755.00 | 1,758.00 | 1,745.71 | 325,542 |
| 05 Mar 2024 | 1,751.00 | 1,751.00 | 1,747.00 | 1,750.00 | 1,737.77 | 234,531 |
| 04 Mar 2024 | 1,751.00 | 1,754.00 | 1,750.00 | 1,752.00 | 1,739.76 | 437,205 |
| 01 Mar 2024 | 1,743.00 | 1,745.00 | 1,741.00 | 1,742.00 | 1,729.83 | 66,754 |
| 29 Feb 2024 | 1,742.00 | 1,743.00 | 1,741.00 | 1,742.00 | 1,729.83 | 289,081 |
| 28 Feb 2024 | 1,738.00 | 1,740.00 | 1,735.00 | 1,740.00 | 1,727.84 | 300,512 |
| 27 Feb 2024 | 1,741.00 | 1,742.00 | 1,739.00 | 1,741.00 | 1,728.83 | 107,047 |
| 26 Feb 2024 | 1,740.00 | 1,747.00 | 1,740.00 | 1,747.00 | 1,734.79 | 191,396 |
| 22 Feb 2024 | 1,738.00 | 1,739.00 | 1,734.00 | 1,739.00 | 1,726.85 | 90,015 |
| 21 Feb 2024 | 1,743.00 | 1,745.00 | 1,741.00 | 1,745.00 | 1,732.80 | 47,172 |
| 20 Feb 2024 | 1,739.00 | 1,740.00 | 1,736.00 | 1,740.00 | 1,727.84 | 192,437 |
| 19 Feb 2024 | 1,741.00 | 1,744.00 | 1,740.00 | 1,743.00 | 1,730.82 | 137,369 |
| 16 Feb 2024 | 1,751.00 | 1,751.00 | 1,744.00 | 1,746.00 | 1,733.80 | 154,003 |
| 15 Feb 2024 | 1,747.00 | 1,749.00 | 1,745.00 | 1,747.00 | 1,734.79 | 303,165 |
| 14 Feb 2024 | 1,737.00 | 1,741.00 | 1,735.00 | 1,741.00 | 1,728.83 | 392,019 |
| 13 Feb 2024 | 1,756.00 | 1,758.00 | 1,755.00 | 1,757.00 | 1,744.72 | 112,671 |
| 09 Feb 2024 | 1,762.00 | 1,762.00 | 1,758.00 | 1,762.00 | 1,749.69 | 248,696 |
| 08 Feb 2024 | 1,768.00 | 1,770.00 | 1,765.00 | 1,769.00 | 1,756.64 | 95,363 |
| 07 Feb 2024 | 1,770.00 | 1,772.00 | 1,767.00 | 1,771.00 | 1,758.62 | 94,990 |
| 06 Feb 2024 | 1,763.00 | 1,767.00 | 1,762.00 | 1,767.00 | 1,754.65 | 275,253 |
| 05 Feb 2024 | 1,775.00 | 1,777.00 | 1,769.00 | 1,774.00 | 1,761.60 | 213,079 |
| 02 Feb 2024 | 1,799.00 | 1,800.00 | 1,796.00 | 1,797.00 | 1,784.44 | 234,438 |
| 01 Feb 2024 | 1,794.00 | 1,795.00 | 1,789.00 | 1,792.00 | 1,779.48 | 96,923 |
| 31 Jan 2024 | 1,781.00 | 1,782.00 | 1,777.00 | 1,781.00 | 1,768.55 | 213,848 |
| 30 Jan 2024 | 1,774.00 | 1,778.00 | 1,773.00 | 1,778.00 | 1,765.57 | 272,733 |
| 29 Jan 2024 | 1,766.00 | 1,767.00 | 1,764.00 | 1,766.00 | 1,753.66 | 81,871 |
| 26 Jan 2024 | 1,772.00 | 1,772.00 | 1,769.00 | 1,772.00 | 1,759.62 | 184,550 |
| 25 Jan 2024 | 1,760.00 | 1,764.00 | 1,759.00 | 1,764.00 | 1,751.67 | 219,850 |
| 24 Jan 2024 | 1,774.00 | 1,774.00 | 1,765.00 | 1,770.00 | 1,757.63 | 92,127 |
| 23 Jan 2024 | 1,772.00 | 1,774.00 | 1,770.00 | 1,774.00 | 1,761.60 | 258,223 |
| 22 Jan 2024 | 1,767.00 | 1,770.00 | 1,766.00 | 1,769.00 | 1,756.64 | 50,154 |
| 19 Jan 2024 | 1,766.00 | 1,766.00 | 1,762.00 | 1,763.00 | 1,750.68 | 92,055 |
| 18 Jan 2024 | 1,771.00 | 1,774.00 | 1,769.00 | 1,774.00 | 1,761.60 | 59,126 |
| 17 Jan 2024 | 1,776.00 | 1,781.00 | 1,775.00 | 1,778.00 | 1,765.57 | 145,503 |
| 16 Jan 2024 | 1,792.00 | 1,792.00 | 1,784.00 | 1,786.00 | 1,773.52 | 64,263 |
| 15 Jan 2024 | 1,792.00 | 1,792.00 | 1,790.00 | 1,792.00 | 1,779.48 | 55,083 |
| 12 Jan 2024 | 1,789.00 | 1,791.00 | 1,787.00 | 1,789.00 | 1,776.50 | 267,685 |
| 11 Jan 2024 | 1,780.00 | 1,784.00 | 1,780.00 | 1,781.00 | 1,768.55 | 472,741 |
| 11 Jan 2024 | 11 Dividend | |||||
| 10 Jan 2024 | 1,786.00 | 1,786.00 | 1,782.00 | 1,782.00 | 1,758.62 | 500,302 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.