1497.T - iShares USD High Yield Corporate Bond JPY Hedged 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 30, 2023 | 1,898.00 | 1,899.00 | 1,895.00 | 1,897.00 | 1,897.00 | 9,530 |
| May 29, 2023 | 1,896.00 | 1,899.00 | 1,893.00 | 1,895.00 | 1,895.00 | 15,065 |
| May 26, 2023 | 1,887.00 | 1,890.00 | 1,880.00 | 1,883.00 | 1,883.00 | 45,704 |
| May 25, 2023 | 1,891.00 | 1,896.00 | 1,886.00 | 1,889.00 | 1,889.00 | 91,157 |
| May 24, 2023 | 1,900.00 | 1,901.00 | 1,898.00 | 1,900.00 | 1,900.00 | 27,017 |
| May 23, 2023 | 1,915.00 | 1,915.00 | 1,905.00 | 1,910.00 | 1,910.00 | 15,042 |
| May 22, 2023 | 1,900.00 | 1,903.00 | 1,900.00 | 1,902.00 | 1,902.00 | 26,062 |
| May 19, 2023 | 1,900.00 | 1,902.00 | 1,897.00 | 1,900.00 | 1,900.00 | 44,567 |
| May 18, 2023 | 1,902.00 | 1,902.00 | 1,896.00 | 1,900.00 | 1,900.00 | 22,154 |
| May 17, 2023 | 1,900.00 | 1,905.00 | 1,895.00 | 1,897.00 | 1,897.00 | 56,656 |
| May 16, 2023 | 1,911.00 | 1,911.00 | 1,903.00 | 1,908.00 | 1,908.00 | 24,794 |
| May 15, 2023 | 1,910.00 | 1,911.00 | 1,900.00 | 1,911.00 | 1,911.00 | 23,133 |
| May 12, 2023 | 1,915.00 | 1,919.00 | 1,912.00 | 1,919.00 | 1,919.00 | 14,642 |
| May 11, 2023 | 1,922.00 | 1,922.00 | 1,915.00 | 1,920.00 | 1,920.00 | 25,471 |
| May 10, 2023 | 1,911.00 | 1,913.00 | 1,909.00 | 1,911.00 | 1,911.00 | 23,741 |
| May 09, 2023 | 1,917.00 | 1,917.00 | 1,914.00 | 1,916.00 | 1,916.00 | 16,254 |
| May 08, 2023 | 1,920.00 | 1,925.00 | 1,915.00 | 1,920.00 | 1,920.00 | 11,177 |
| May 02, 2023 | 1,917.00 | 1,921.00 | 1,914.00 | 1,920.00 | 1,920.00 | 28,124 |
| May 01, 2023 | 1,925.00 | 1,929.00 | 1,920.00 | 1,927.00 | 1,927.00 | 35,541 |
| Apr 28, 2023 | 1,918.00 | 1,922.00 | 1,915.00 | 1,922.00 | 1,922.00 | 10,113 |
| Apr 27, 2023 | 1,918.00 | 1,918.00 | 1,915.00 | 1,918.00 | 1,918.00 | 22,612 |
| Apr 26, 2023 | 1,920.00 | 1,924.00 | 1,919.00 | 1,924.00 | 1,924.00 | 14,799 |
| Apr 25, 2023 | 1,920.00 | 1,927.00 | 1,920.00 | 1,927.00 | 1,927.00 | 17,849 |
| Apr 24, 2023 | 1,924.00 | 1,925.00 | 1,917.00 | 1,921.00 | 1,921.00 | 16,590 |
| Apr 21, 2023 | 1,925.00 | 1,926.00 | 1,916.00 | 1,920.00 | 1,920.00 | 24,904 |
| Apr 20, 2023 | 1,925.00 | 1,927.00 | 1,918.00 | 1,927.00 | 1,927.00 | 72,917 |
| Apr 19, 2023 | 1,926.00 | 1,929.00 | 1,923.00 | 1,925.00 | 1,925.00 | 35,765 |
| Apr 18, 2023 | 1,927.00 | 1,931.00 | 1,921.00 | 1,924.00 | 1,924.00 | 20,977 |
| Apr 17, 2023 | 1,930.00 | 1,931.00 | 1,923.00 | 1,931.00 | 1,931.00 | 12,672 |
| Apr 14, 2023 | 1,930.00 | 1,931.00 | 1,928.00 | 1,930.00 | 1,930.00 | 13,416 |
| Apr 13, 2023 | 1,918.00 | 1,925.00 | 1,916.00 | 1,925.00 | 1,925.00 | 11,587 |
| Apr 12, 2023 | 1,920.00 | 1,926.00 | 1,919.00 | 1,919.00 | 1,919.00 | 16,302 |
| Apr 11, 2023 | 1,918.00 | 1,921.00 | 1,917.00 | 1,921.00 | 1,921.00 | 10,774 |
| Apr 10, 2023 | 1,938.00 | 1,943.00 | 1,915.00 | 1,920.00 | 1,920.00 | 102,464 |
| Apr 07, 2023 | 1,979.00 | 1,979.00 | 1,940.00 | 1,950.00 | 1,950.00 | 123,111 |
| Apr 06, 2023 | 1,945.00 | 1,945.00 | 1,935.00 | 1,939.00 | 1,939.00 | 17,271 |
| Apr 05, 2023 | 1,950.00 | 1,953.00 | 1,945.00 | 1,951.00 | 1,951.00 | 25,244 |
| Apr 04, 2023 | 1,946.00 | 1,957.00 | 1,945.00 | 1,957.00 | 1,957.00 | 19,733 |
| Apr 03, 2023 | 1,943.00 | 1,954.00 | 1,943.00 | 1,952.00 | 1,952.00 | 51,654 |
| Mar 31, 2023 | 1,935.00 | 1,938.00 | 1,927.00 | 1,937.00 | 1,937.00 | 19,062 |
| Mar 30, 2023 | 1,927.00 | 1,927.00 | 1,922.00 | 1,925.00 | 1,925.00 | 15,053 |
| Mar 29, 2023 | 1,911.00 | 1,913.00 | 1,901.00 | 1,910.00 | 1,910.00 | 25,454 |
| Mar 28, 2023 | 1,910.00 | 1,919.00 | 1,909.00 | 1,911.00 | 1,911.00 | 16,102 |
| Mar 27, 2023 | 1,915.00 | 1,918.00 | 1,912.00 | 1,918.00 | 1,918.00 | 16,781 |
| Mar 24, 2023 | 1,916.00 | 1,923.00 | 1,910.00 | 1,915.00 | 1,915.00 | 16,748 |
| Mar 23, 2023 | 1,921.00 | 1,929.00 | 1,919.00 | 1,929.00 | 1,929.00 | 5,936 |
| Mar 22, 2023 | 1,922.00 | 1,926.00 | 1,917.00 | 1,922.00 | 1,922.00 | 29,988 |
| Mar 20, 2023 | 1,908.00 | 1,918.00 | 1,903.00 | 1,907.00 | 1,907.00 | 18,254 |
| Mar 17, 2023 | 1,916.00 | 1,922.00 | 1,912.00 | 1,922.00 | 1,922.00 | 8,022 |
| Mar 16, 2023 | 1,906.00 | 1,912.00 | 1,905.00 | 1,912.00 | 1,912.00 | 11,194 |
| Mar 15, 2023 | 1,904.00 | 1,919.00 | 1,904.00 | 1,915.00 | 1,915.00 | 25,648 |
| Mar 14, 2023 | 1,917.00 | 1,917.00 | 1,900.00 | 1,903.00 | 1,903.00 | 31,268 |
| Mar 13, 2023 | 1,908.00 | 1,929.00 | 1,904.00 | 1,929.00 | 1,929.00 | 35,260 |
| Mar 10, 2023 | 1,912.00 | 1,922.00 | 1,909.00 | 1,911.00 | 1,911.00 | 50,951 |
| Mar 09, 2023 | 1,926.00 | 1,927.00 | 1,921.00 | 1,922.00 | 1,922.00 | 31,622 |
| Mar 08, 2023 | 1,934.00 | 1,936.00 | 1,927.00 | 1,931.00 | 1,931.00 | 26,603 |
| Mar 07, 2023 | 1,945.00 | 1,949.00 | 1,945.00 | 1,947.00 | 1,947.00 | 8,022 |
| Mar 06, 2023 | 1,938.00 | 1,950.00 | 1,938.00 | 1,950.00 | 1,950.00 | 24,499 |
| Mar 03, 2023 | 1,923.00 | 1,930.00 | 1,923.00 | 1,928.00 | 1,928.00 | 10,868 |
| Mar 02, 2023 | 1,925.00 | 1,930.00 | 1,922.00 | 1,923.00 | 1,923.00 | 29,153 |
| Mar 01, 2023 | 1,931.00 | 1,937.00 | 1,926.00 | 1,933.00 | 1,933.00 | 21,113 |
| Feb 28, 2023 | 1,930.00 | 1,939.00 | 1,930.00 | 1,936.00 | 1,936.00 | 9,767 |
| Feb 27, 2023 | 1,934.00 | 1,938.00 | 1,922.00 | 1,926.00 | 1,926.00 | 28,410 |
| Feb 24, 2023 | 1,925.00 | 1,940.00 | 1,925.00 | 1,940.00 | 1,940.00 | 22,728 |
| Feb 22, 2023 | 1,911.00 | 1,914.00 | 1,903.00 | 1,909.00 | 1,909.00 | 62,532 |
| Feb 21, 2023 | 1,934.00 | 1,934.00 | 1,929.00 | 1,932.00 | 1,932.00 | 19,930 |
| Feb 20, 2023 | 1,939.00 | 1,939.00 | 1,930.00 | 1,933.00 | 1,933.00 | 18,469 |
| Feb 17, 2023 | 1,941.00 | 1,941.00 | 1,927.00 | 1,928.00 | 1,928.00 | 45,176 |
| Feb 16, 2023 | 1,949.00 | 1,957.00 | 1,943.00 | 1,949.00 | 1,949.00 | 13,479 |
| Feb 15, 2023 | 1,951.00 | 1,954.00 | 1,943.00 | 1,949.00 | 1,949.00 | 12,977 |
| Feb 14, 2023 | 1,951.00 | 1,952.00 | 1,948.00 | 1,952.00 | 1,952.00 | 12,241 |
| Feb 13, 2023 | 1,950.00 | 1,952.00 | 1,942.00 | 1,945.00 | 1,945.00 | 50,549 |
| Feb 10, 2023 | 1,968.00 | 1,968.00 | 1,954.00 | 1,962.00 | 1,962.00 | 47,280 |
| Feb 09, 2023 | 1,978.00 | 1,978.00 | 1,970.00 | 1,975.00 | 1,975.00 | 47,561 |
| Feb 08, 2023 | 1,987.00 | 1,987.00 | 1,979.00 | 1,980.00 | 1,980.00 | 9,778 |
| Feb 07, 2023 | 1,978.00 | 1,981.00 | 1,976.00 | 1,981.00 | 1,981.00 | 16,305 |
| Feb 06, 2023 | 1,994.00 | 1,994.00 | 1,985.00 | 1,987.00 | 1,987.00 | 19,949 |
| Feb 03, 2023 | 2,000.00 | 2,004.00 | 1,999.00 | 2,004.00 | 2,004.00 | 7,297 |
| Feb 02, 2023 | 1,993.00 | 1,998.00 | 1,985.00 | 1,998.00 | 1,998.00 | 15,269 |
| Feb 01, 2023 | 1,966.00 | 1,980.00 | 1,966.00 | 1,976.00 | 1,976.00 | 13,359 |
| Jan 31, 2023 | 1,969.00 | 1,970.00 | 1,962.00 | 1,966.00 | 1,966.00 | 20,489 |
| Jan 30, 2023 | 1,978.00 | 1,978.00 | 1,972.00 | 1,973.00 | 1,973.00 | 10,443 |
| Jan 27, 2023 | 1,978.00 | 1,979.00 | 1,976.00 | 1,976.00 | 1,976.00 | 8,753 |
| Jan 26, 2023 | 1,979.00 | 1,979.00 | 1,972.00 | 1,977.00 | 1,977.00 | 7,164 |
| Jan 25, 2023 | 1,972.00 | 1,982.00 | 1,972.00 | 1,974.00 | 1,974.00 | 9,582 |
| Jan 24, 2023 | 1,983.00 | 1,983.00 | 1,972.00 | 1,975.00 | 1,975.00 | 9,730 |
| Jan 23, 2023 | 1,984.00 | 1,984.00 | 1,971.00 | 1,974.00 | 1,974.00 | 17,980 |
| Jan 20, 2023 | 1,978.00 | 1,980.00 | 1,971.00 | 1,973.00 | 1,973.00 | 14,067 |
| Jan 19, 2023 | 1,996.00 | 1,996.00 | 1,980.00 | 1,984.00 | 1,984.00 | 17,185 |
| Jan 18, 2023 | 1,984.00 | 1,990.00 | 1,979.00 | 1,987.00 | 1,987.00 | 7,841 |
| Jan 17, 2023 | 1,990.00 | 1,990.00 | 1,984.00 | 1,986.00 | 1,986.00 | 12,313 |
| Jan 16, 2023 | 1,994.00 | 1,994.00 | 1,985.00 | 1,988.00 | 1,988.00 | 10,237 |
| Jan 13, 2023 | 1,988.00 | 1,993.00 | 1,985.00 | 1,987.00 | 1,987.00 | 8,994 |
| Jan 12, 2023 | 1,978.00 | 1,983.00 | 1,972.00 | 1,974.00 | 1,974.00 | 10,441 |
| Jan 11, 2023 | 1,974.00 | 1,974.00 | 1,965.00 | 1,970.00 | 1,970.00 | 14,126 |
| Jan 10, 2023 | 1,966.00 | 1,977.00 | 1,965.00 | 1,971.00 | 1,971.00 | 52,462 |
| Jan 06, 2023 | 1,965.00 | 1,973.00 | 1,960.00 | 1,964.00 | 1,964.00 | 27,671 |
| Jan 05, 2023 | 1,967.00 | 1,967.00 | 1,958.00 | 1,962.00 | 1,962.00 | 14,880 |
| Jan 04, 2023 | 1,946.00 | 1,947.00 | 1,942.00 | 1,947.00 | 1,947.00 | 21,597 |
| Dec 30, 2022 | 1,938.00 | 1,941.00 | 1,931.00 | 1,937.00 | 1,937.00 | 8,943 |
| *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.