1477.T - iShares MSCI Japan Minimum Volatility ex-REITs ETF
Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 2,107.00 | 2,112.00 | 2,103.00 | 2,103.00 | 2,103.00 | 108 |
| May 25, 2023 | 2,106.00 | 2,114.00 | 2,100.00 | 2,101.00 | 2,101.00 | 30 |
| May 24, 2023 | 2,121.00 | 2,121.00 | 2,109.00 | 2,111.00 | 2,111.00 | 1,356 |
| May 23, 2023 | 2,134.00 | 2,139.00 | 2,096.00 | 2,096.00 | 2,096.00 | 55 |
| May 22, 2023 | 2,114.00 | 2,135.00 | 2,114.00 | 2,135.00 | 2,135.00 | 362 |
| May 19, 2023 | 2,112.00 | 2,120.00 | 2,111.00 | 2,113.00 | 2,113.00 | 167 |
| May 18, 2023 | 2,121.00 | 2,121.00 | 2,107.00 | 2,110.00 | 2,110.00 | 712 |
| May 17, 2023 | 2,103.00 | 2,108.00 | 2,100.00 | 2,106.00 | 2,106.00 | 120 |
| May 16, 2023 | 2,095.00 | 2,100.00 | 2,093.00 | 2,100.00 | 2,100.00 | 184 |
| May 15, 2023 | 2,072.00 | 2,087.00 | 2,072.00 | 2,087.00 | 2,087.00 | 168 |
| May 12, 2023 | 2,069.00 | 2,069.00 | 2,058.00 | 2,066.00 | 2,066.00 | 47 |
| May 11, 2023 | 2,053.00 | 2,053.00 | 2,044.00 | 2,048.00 | 2,048.00 | 24,908 |
| May 10, 2023 | 2,069.00 | 2,069.00 | 2,056.00 | 2,056.00 | 2,056.00 | 66 |
| May 09, 2023 | 2,055.00 | 2,069.00 | 2,055.00 | 2,066.00 | 2,066.00 | 171 |
| May 08, 2023 | 2,048.00 | 2,053.00 | 2,045.00 | 2,046.00 | 2,046.00 | 124 |
| May 02, 2023 | 2,050.00 | 2,051.00 | 2,038.00 | 2,048.00 | 2,048.00 | 65 |
| May 01, 2023 | 2,039.00 | 2,047.00 | 2,038.00 | 2,047.00 | 2,047.00 | 858 |
| Apr 28, 2023 | 2,018.00 | 2,034.00 | 2,017.00 | 2,034.00 | 2,034.00 | 45,804 |
| Apr 27, 2023 | 1,994.00 | 2,000.00 | 1,989.00 | 2,000.00 | 2,000.00 | 102 |
| Apr 26, 2023 | 2,002.00 | 2,003.00 | 1,988.00 | 1,996.00 | 1,996.00 | 77 |
| Apr 25, 2023 | 2,004.00 | 2,012.00 | 2,004.00 | 2,007.00 | 2,007.00 | 69 |
| Apr 24, 2023 | 1,998.00 | 2,001.00 | 1,997.00 | 1,997.00 | 1,997.00 | 551 |
| Apr 21, 2023 | 1,994.00 | 1,998.00 | 1,991.00 | 1,996.00 | 1,996.00 | 66 |
| Apr 20, 2023 | 1,994.00 | 1,995.00 | 1,989.00 | 1,995.00 | 1,995.00 | 225 |
| Apr 19, 2023 | 1,994.00 | 1,994.00 | 1,989.00 | 1,993.00 | 1,993.00 | 2,158 |
| Apr 18, 2023 | 1,981.00 | 1,996.00 | 1,981.00 | 1,994.00 | 1,994.00 | 297 |
| Apr 17, 2023 | 1,980.00 | 1,980.00 | 1,969.00 | 1,974.00 | 1,974.00 | 37,040 |
| Apr 14, 2023 | 1,971.00 | 1,972.00 | 1,964.00 | 1,970.00 | 1,970.00 | 512 |
| Apr 13, 2023 | 1,968.00 | 1,968.00 | 1,955.00 | 1,961.00 | 1,961.00 | 26 |
| Apr 12, 2023 | 1,949.00 | 1,962.00 | 1,949.00 | 1,956.00 | 1,956.00 | 49 |
| Apr 11, 2023 | 1,945.00 | 1,948.00 | 1,936.00 | 1,941.00 | 1,941.00 | 9 |
| Apr 10, 2023 | 1,934.00 | 1,934.00 | 1,930.00 | 1,930.00 | 1,930.00 | 28 |
| Apr 07, 2023 | 1,925.00 | 1,925.00 | 1,921.00 | 1,924.00 | 1,924.00 | 719 |
| Apr 06, 2023 | 1,921.00 | 1,925.00 | 1,919.00 | 1,923.00 | 1,923.00 | 15 |
| Apr 05, 2023 | 1,955.00 | 1,955.00 | 1,932.00 | 1,932.00 | 1,932.00 | 26 |
| Apr 04, 2023 | 1,963.00 | 1,963.00 | 1,955.00 | 1,962.00 | 1,962.00 | 59 |
| Apr 03, 2023 | 1,950.00 | 1,955.00 | 1,944.00 | 1,950.00 | 1,950.00 | 8,163 |
| Mar 31, 2023 | 1,939.00 | 1,945.00 | 1,938.00 | 1,939.00 | 1,939.00 | 147 |
| Mar 30, 2023 | 1,923.00 | 1,926.00 | 1,917.00 | 1,921.00 | 1,921.00 | 2,215 |
| Mar 29, 2023 | 1,896.00 | 1,914.00 | 1,896.00 | 1,914.00 | 1,914.00 | 87 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.