kabutan

iShares US High Dividend ETF(2013) Historical

2013
TSE ETF
iShares US High Dividend ETF
254.6
JPY
-2.4
(-0.93%)
Dec 5, 3:30 pm JST
1.64
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News
52 Week High Nov 28, 2025
260.5 JPY
52 Week Low Apr 9, 2025
207.9 JPY
Yearly High Nov 28, 2025
260.5 JPY
Yearly Low Apr 9, 2025
207.9 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 259 259 254 254 -6 -2.26% 3,087,230

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 256.2 260.5 255.5 260.5 +4.7 +1.84% 680,290
Nov 21, 2025 253.1 257.4 251.8 255.8 +2.8 +1.11% 4,499,730
Nov 14, 2025 246.5 254.0 246.0 253.0 +9.0 +3.69% 4,513,910
Nov 7, 2025 245.4 246.5 242.8 244.0 -4.0 -1.61% 9,908,650
Oct 31, 2025 252.4 252.8 246.4 248.0 -4.1 -1.63% 6,372,650
Oct 24, 2025 248.8 252.8 248.1 252.1 +7.9 +3.24% 2,272,360
Oct 17, 2025 249.0 250.0 243.8 244.2 -6.4 -2.55% 3,641,300
Oct 10, 2025 247.1 252.1 246.9 250.6 +7.6 +3.13% 742,620
Oct 3, 2025 246.5 247.0 242.1 243.0 -3.2 -1.30% 890,260
Sep 26, 2025 243.0 246.2 242.5 246.2 +3.4 +1.40% 1,107,410
Sep 19, 2025 243.8 243.9 239.5 242.8 -0.8 -0.33% 464,190
Sep 12, 2025 243.0 244.0 239.1 243.6 +0.4 +0.16% 722,760
Sep 5, 2025 243.5 245.5 242.3 243.2 +1.0 +0.41% 687,040
Aug 29, 2025 244.0 244.5 241.3 242.2 -2.0 -0.82% 445,350
Aug 22, 2025 237.6 244.3 237.6 244.2 +4.9 +2.05% 955,400
Aug 15, 2025 238.0 241.0 238.0 239.3 +2.9 +1.23% 822,140
Aug 8, 2025 235.8 238.0 234.4 236.4 -3.8 -1.58% 1,613,220
Aug 1, 2025 240.5 241.2 238.4 240.2 +1.9 +0.80% 1,897,060
Jul 25, 2025 236.9 239.3 235.7 238.3 -2.7 -1.12% 1,123,970
Jul 18, 2025 237.7 241.0 236.3 241.0 +2.8 +1.18% 1,589,850