Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,016.00 +14.50 (+0.36%) Dow Futures
32,679.00 +91.00 (+0.28%) Nasdaq Futures
12,781.50 +49.00 (+0.38%) Russell 2000 Futures
1,773.50 +8.70 (+0.49%) Crude Oil
73.75 +0.55 (+0.75%) Gold
1,970.00 -3.50 (-0.18%)
iShares MSCI Japan Minimum Volatility ex-REITs ETF (1477.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
As of 09:05AM JST. Market open.
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 14 |
| Mar 28, 2023 | 1,900.00 | 1,900.00 | 1,891.00 | 1,891.00 | 1,891.00 | 106 |
| Mar 27, 2023 | 1,896.00 | 1,896.00 | 1,892.00 | 1,894.00 | 1,894.00 | 4 |
| Mar 24, 2023 | 1,882.00 | 1,885.00 | 1,876.00 | 1,885.00 | 1,885.00 | 7 |
| Mar 23, 2023 | 1,882.00 | 1,884.00 | 1,874.00 | 1,884.00 | 1,884.00 | 13 |
| Mar 22, 2023 | 1,890.00 | 1,897.00 | 1,890.00 | 1,893.00 | 1,893.00 | 71 |
| Mar 20, 2023 | 1,886.00 | 1,888.00 | 1,868.00 | 1,870.00 | 1,870.00 | 3,003 |
| Mar 17, 2023 | 1,882.00 | 1,894.00 | 1,882.00 | 1,894.00 | 1,894.00 | 38 |
| Mar 16, 2023 | 1,864.00 | 1,883.00 | 1,853.00 | 1,875.00 | 1,875.00 | 55 |
| Mar 15, 2023 | 1,894.00 | 1,899.00 | 1,890.00 | 1,890.00 | 1,890.00 | 47 |
| Mar 14, 2023 | 1,893.00 | 1,893.00 | 1,870.00 | 1,884.00 | 1,884.00 | 1,669 |
| Mar 13, 2023 | 1,934.00 | 1,934.00 | 1,911.00 | 1,917.00 | 1,917.00 | 91 |
| Mar 10, 2023 | 1,964.00 | 1,967.00 | 1,950.00 | 1,950.00 | 1,950.00 | 62 |
| Mar 09, 2023 | 1,977.00 | 1,979.00 | 1,974.00 | 1,977.00 | 1,977.00 | 301 |
| Mar 08, 2023 | 1,950.00 | 1,959.00 | 1,950.00 | 1,959.00 | 1,959.00 | 242 |
| Mar 07, 2023 | 1,943.00 | 1,949.00 | 1,943.00 | 1,949.00 | 1,949.00 | 21 |
| Mar 06, 2023 | 1,935.00 | 1,943.00 | 1,935.00 | 1,939.00 | 1,939.00 | 304 |
| Mar 03, 2023 | 1,924.00 | 1,931.00 | 1,917.00 | 1,931.00 | 1,931.00 | 149 |
| Mar 02, 2023 | 1,919.00 | 1,920.00 | 1,911.00 | 1,911.00 | 1,911.00 | 28 |
| Mar 01, 2023 | 1,916.00 | 1,919.00 | 1,908.00 | 1,919.00 | 1,919.00 | 104 |
| Feb 28, 2023 | 1,917.00 | 1,919.00 | 1,917.00 | 1,918.00 | 1,918.00 | 6 |
| Feb 27, 2023 | 1,907.00 | 1,915.00 | 1,907.00 | 1,910.00 | 1,910.00 | 140 |
| Feb 24, 2023 | 1,900.00 | 1,910.00 | 1,881.00 | 1,907.00 | 1,907.00 | 254 |
| Feb 22, 2023 | 1,920.00 | 1,920.00 | 1,901.00 | 1,905.00 | 1,905.00 | 441 |
| Feb 21, 2023 | 1,930.00 | 1,930.00 | 1,922.00 | 1,925.00 | 1,925.00 | 17 |
| Feb 20, 2023 | 1,921.00 | 1,930.00 | 1,921.00 | 1,930.00 | 1,930.00 | 38 |
| Feb 17, 2023 | 1,911.00 | 1,916.00 | 1,911.00 | 1,916.00 | 1,916.00 | 38 |
| Feb 16, 2023 | 1,915.00 | 1,920.00 | 1,915.00 | 1,920.00 | 1,920.00 | 117 |
| Feb 15, 2023 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - |
| Feb 14, 2023 | 1,915.00 | 1,915.00 | 1,914.00 | 1,915.00 | 1,915.00 | 74 |
| Feb 13, 2023 | 1,910.00 | 1,910.00 | 1,899.00 | 1,903.00 | 1,903.00 | 140 |
| Feb 10, 2023 | 1,905.00 | 1,914.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2,514 |
| Feb 09, 2023 | 1,903.00 | 1,907.00 | 1,897.00 | 1,907.00 | 1,907.00 | 77 |
| Feb 08, 2023 | 1,912.00 | 1,917.00 | 1,901.00 | 1,917.00 | 1,917.00 | 505 |
| Feb 07, 2023 | 1,925.00 | 1,925.00 | 1,917.00 | 1,920.00 | 1,920.00 | 35,893 |
| Feb 06, 2023 | 1,918.00 | 1,918.00 | 1,907.00 | 1,910.00 | 1,910.00 | 454 |
| Feb 03, 2023 | 1,897.00 | 1,900.00 | 1,893.00 | 1,895.00 | 1,895.00 | 14 |
| Feb 02, 2023 | 1,912.00 | 1,912.00 | 1,897.00 | 1,900.00 | 1,900.00 | 72 |
| Feb 01, 2023 | 1,921.00 | 1,923.00 | 1,910.00 | 1,915.00 | 1,915.00 | 54 |
| Jan 31, 2023 | 1,921.00 | 1,921.00 | 1,914.00 | 1,914.00 | 1,914.00 | 11,219 |
| Jan 30, 2023 | 1,918.00 | 1,919.00 | 1,913.00 | 1,913.00 | 1,913.00 | 36 |
| Jan 27, 2023 | 1,926.00 | 1,926.00 | 1,912.00 | 1,916.00 | 1,916.00 | 111,706 |
| Jan 26, 2023 | 1,933.00 | 1,950.00 | 1,913.00 | 1,950.00 | 1,950.00 | 686 |
| Jan 25, 2023 | 1,909.00 | 1,919.00 | 1,876.00 | 1,919.00 | 1,919.00 | 247 |
| Jan 24, 2023 | 1,898.00 | 1,908.00 | 1,897.00 | 1,908.00 | 1,908.00 | 151 |
| Jan 23, 2023 | 1,879.00 | 1,888.00 | 1,879.00 | 1,886.00 | 1,886.00 | 16 |
| Jan 20, 2023 | 1,863.00 | 1,876.00 | 1,863.00 | 1,876.00 | 1,876.00 | 29 |
| Jan 19, 2023 | 1,872.00 | 1,872.00 | 1,862.00 | 1,862.00 | 1,862.00 | 28 |
| Jan 18, 2023 | 1,862.00 | 1,877.00 | 1,855.00 | 1,877.00 | 1,877.00 | 44 |
| Jan 17, 2023 | 1,851.00 | 1,851.00 | 1,843.00 | 1,850.00 | 1,850.00 | 16 |
| Jan 16, 2023 | 1,851.00 | 1,852.00 | 1,846.00 | 1,847.00 | 1,847.00 | 176 |
| Jan 13, 2023 | 1,864.00 | 1,864.00 | 1,856.00 | 1,856.00 | 1,856.00 | 35 |
| Jan 12, 2023 | 1,856.00 | 1,861.00 | 1,856.00 | 1,860.00 | 1,860.00 | 10 |
| Jan 11, 2023 | 1,848.00 | 1,855.00 | 1,848.00 | 1,854.00 | 1,854.00 | 5 |
| Jan 10, 2023 | 1,857.00 | 1,857.00 | 1,841.00 | 1,843.00 | 1,843.00 | 97 |
| Jan 06, 2023 | 1,837.00 | 1,848.00 | 1,837.00 | 1,848.00 | 1,848.00 | 69 |
| Jan 05, 2023 | 1,888.00 | 1,888.00 | 1,844.00 | 1,846.00 | 1,846.00 | 35 |
| Jan 04, 2023 | 1,841.00 | 1,862.00 | 1,841.00 | 1,858.00 | 1,858.00 | 261 |
| Dec 30, 2022 | 1,919.00 | 1,919.00 | 1,880.00 | 1,881.00 | 1,881.00 | 126 |
| Dec 29, 2022 | 1,889.00 | 1,889.00 | 1,871.00 | 1,884.00 | 1,884.00 | 159 |
| Dec 28, 2022 | 1,895.00 | 1,896.00 | 1,890.00 | 1,894.00 | 1,894.00 | 5,717 |
| Dec 27, 2022 | 1,890.00 | 1,899.00 | 1,890.00 | 1,894.00 | 1,894.00 | 14 |
| Dec 26, 2022 | 1,891.00 | 1,891.00 | 1,878.00 | 1,888.00 | 1,888.00 | 61 |
| Dec 23, 2022 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | 4 |
| Dec 22, 2022 | 1,881.00 | 1,881.00 | 1,877.00 | 1,880.00 | 1,880.00 | 3 |
| Dec 21, 2022 | 1,896.00 | 1,896.00 | 1,872.00 | 1,877.00 | 1,877.00 | 58 |
| Dec 20, 2022 | 1,889.00 | 1,898.00 | 1,870.00 | 1,882.00 | 1,882.00 | 453 |
| Dec 19, 2022 | 1,893.00 | 1,898.00 | 1,893.00 | 1,894.00 | 1,894.00 | 366 |
| Dec 16, 2022 | 1,914.00 | 1,970.00 | 1,906.00 | 1,970.00 | 1,970.00 | 1,297 |
| Dec 15, 2022 | 1,918.00 | 1,926.00 | 1,918.00 | 1,926.00 | 1,926.00 | 8 |
| Dec 14, 2022 | 1,919.00 | 1,925.00 | 1,915.00 | 1,925.00 | 1,925.00 | 147 |
| Dec 13, 2022 | 1,910.00 | 1,917.00 | 1,910.00 | 1,916.00 | 1,916.00 | 28 |
| Dec 12, 2022 | 1,905.00 | 1,908.00 | 1,905.00 | 1,908.00 | 1,908.00 | 50 |
| Dec 09, 2022 | 1,883.00 | 1,913.00 | 1,883.00 | 1,913.00 | 1,913.00 | 515 |
| Dec 08, 2022 | 1,861.00 | 1,920.00 | 1,861.00 | 1,889.00 | 1,889.00 | 524 |
| Dec 07, 2022 | 1,890.00 | 1,901.00 | 1,883.00 | 1,901.00 | 1,901.00 | 88 |
| Dec 06, 2022 | 1,892.00 | 1,897.00 | 1,889.00 | 1,897.00 | 1,897.00 | 18 |
| Dec 05, 2022 | 1,887.00 | 1,887.00 | 1,881.00 | 1,886.00 | 1,886.00 | 61 |
| Dec 02, 2022 | 1,953.00 | 1,953.00 | 1,894.00 | 1,900.00 | 1,900.00 | 131 |
| Dec 01, 2022 | 1,945.00 | 1,945.00 | 1,928.00 | 1,928.00 | 1,928.00 | 35 |
| Nov 30, 2022 | 1,940.00 | 1,940.00 | 1,937.00 | 1,940.00 | 1,940.00 | 169 |
| Nov 29, 2022 | 1,955.00 | 1,955.00 | 1,947.00 | 1,947.00 | 1,947.00 | 21 |
| Nov 28, 2022 | 1,973.00 | 1,973.00 | 1,955.00 | 1,956.00 | 1,956.00 | 10 |
| Nov 25, 2022 | 1,966.00 | 1,973.00 | 1,966.00 | 1,973.00 | 1,973.00 | 15 |
| Nov 24, 2022 | 1,963.00 | 1,978.00 | 1,963.00 | 1,973.00 | 1,973.00 | 668 |
| Nov 22, 2022 | 1,931.00 | 1,952.00 | 1,931.00 | 1,950.00 | 1,950.00 | 39 |
| Nov 21, 2022 | 1,924.00 | 1,925.00 | 1,919.00 | 1,921.00 | 1,921.00 | 661 |
| Nov 18, 2022 | 1,922.00 | 1,922.00 | 1,918.00 | 1,920.00 | 1,920.00 | 58 |
| Nov 17, 2022 | 1,900.00 | 1,916.00 | 1,900.00 | 1,912.00 | 1,912.00 | 109 |
| Nov 16, 2022 | 1,900.00 | 1,904.00 | 1,890.00 | 1,904.00 | 1,904.00 | 28 |
| Nov 15, 2022 | 1,906.00 | 1,908.00 | 1,906.00 | 1,906.00 | 1,906.00 | 25 |
| Nov 14, 2022 | 1,921.00 | 1,921.00 | 1,909.00 | 1,909.00 | 1,909.00 | 9 |
| Nov 11, 2022 | 1,915.00 | 1,921.00 | 1,914.00 | 1,916.00 | 1,916.00 | 3,048 |
| Nov 10, 2022 | 1,891.00 | 1,894.00 | 1,886.00 | 1,894.00 | 1,894.00 | 60 |
| Nov 09, 2022 | 1,880.00 | 1,909.00 | 1,862.00 | 1,896.00 | 1,896.00 | 661 |
| Nov 08, 2022 | 1,888.00 | 1,910.00 | 1,888.00 | 1,910.00 | 1,910.00 | 341 |
| Nov 07, 2022 | 1,879.00 | 1,898.00 | 1,879.00 | 1,890.00 | 1,890.00 | 227 |
| Nov 04, 2022 | 1,886.00 | 1,887.00 | 1,867.00 | 1,872.00 | 1,872.00 | 152 |
| Nov 02, 2022 | 1,900.00 | 1,902.00 | 1,898.00 | 1,902.00 | 1,902.00 | 52 |
| Nov 01, 2022 | 1,896.00 | 1,905.00 | 1,895.00 | 1,898.00 | 1,898.00 | 35,024 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
