kabutan

iShares US High Dividend ETF(2013) Historical

2013
TSE ETF
iShares US High Dividend ETF
291.2
JPY
+1.3
(+0.45%)
Mar 16, 3:30 pm JST
1.82
USD
Mar 16, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Mar 2, 2026
297.6 JPY
52 Week Low Apr 9, 2025
207.9 JPY
Yearly High Mar 2, 2026
297.6 JPY
Yearly Low Apr 9, 2025
207.9 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 291 291 290 291 +1 +0.45% 80,570

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 288.9 290.0 288.9 289.9 +2.2 +0.76% 70,870
Mar 12, 2026 286.6 287.9 286.6 287.7 +0.5 +0.17% 930,460
Mar 11, 2026 286.8 288.2 286.7 287.2 +0.4 +0.14% 122,170
Mar 10, 2026 286.9 287.5 286.3 286.8 -1.6 -0.55% 783,140
Mar 9, 2026 286.0 288.4 285.5 288.4 -1.0 -0.35% 3,192,770
Mar 6, 2026 289.2 289.9 288.4 289.4 -0.9 -0.31% 108,420
Mar 5, 2026 292.6 292.6 289.2 290.3 -2.0 -0.68% 1,435,980
Mar 4, 2026 292.7 292.9 291.5 292.3 -3.1 -1.05% 260,000
Mar 3, 2026 295.5 295.8 294.7 295.4 -2.2 -0.74% 208,630
Mar 2, 2026 291.4 297.6 291.4 297.6 +8.1 +2.80% 4,295,820
Feb 27, 2026 288.7 289.5 288.5 289.5 -0.9 -0.31% 791,820
Feb 26, 2026 290.9 290.9 290.1 290.4 +0.3 +0.10% 357,300
Feb 25, 2026 290.5 290.7 289.8 290.1 +1.0 +0.35% 327,170
Feb 24, 2026 288.4 289.3 287.8 289.1 +0.7 +0.24% 164,990
Feb 20, 2026 287.9 288.4 287.3 288.4 +0.5 +0.17% 90,900
Feb 19, 2026 287.0 288.0 286.5 287.9 +4.1 +1.44% 280,480
Feb 18, 2026 283.0 283.9 282.7 283.8 -1.0 -0.35% 361,030
Feb 17, 2026 286.9 286.9 284.8 284.8 -0.7 -0.25% 522,260
Feb 16, 2026 284.8 285.9 284.3 285.5 +0.8 +0.28% 110,590
Feb 13, 2026 284.1 285.0 283.7 284.7 -1.9 -0.66% 87,630