iShares Ginnie Mae MBS JPY Hedged ETF

2649
🏛️ japan →
608.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 663.20 663.20 660.60 660.60 0.0M
2023-12-28 662.60 662.70 662.40 662.40 0.0M
2023-12-27 661.20 661.20 660.50 661.00 0.0M
2023-12-26 658.90 660.00 658.90 659.20 0.0M
2023-12-25 654.00 660.00 654.00 660.00 0.0M
2023-12-22 662.00 662.00 660.40 661.00 0.0M
2023-12-21 661.20 662.50 661.00 662.00 0.0M
2023-12-20 656.00 658.50 656.00 658.50 0.0M
2023-12-19 659.40 659.40 658.10 658.10 0.0M
2023-12-18 658.20 659.00 657.10 659.00 0.0M
2023-12-15 659.00 660.00 658.60 660.00 0.0M
2023-12-14 658.90 658.90 658.90 658.90 0.0M
2023-12-13 648.70 648.90 648.70 648.90 0.0M
2023-12-12 645.80 647.30 645.80 647.30 0.0M
2023-12-11 645.80 645.80 645.80 645.80 0.0M
2023-12-08 650.80 658.90 650.00 650.10 0.0M
2023-12-07 649.10 650.30 649.10 649.20 0.0M
2023-12-06 648.50 648.50 647.60 647.60 0.0M
2023-12-05 645.90 645.90 645.00 645.50 0.0M
2023-12-04 645.30 647.30 645.30 646.30 0.0M
2023-12-01 642.50 642.50 642.00 642.00 0.0M
2023-11-30 643.00 643.90 641.60 641.60 0.0M
2023-11-29 639.10 641.90 639.00 641.50 0.0M
2023-11-28 635.00 635.00 633.90 633.90 0.0M
2023-11-27 633.90 633.90 631.40 631.40 0.0M
2023-11-24 635.70 636.20 633.50 634.80 0.0M
2023-11-22 637.10 637.20 636.10 636.40 0.0M
2023-11-21 634.40 634.40 634.40 634.40 0.0M
2023-11-17 633.60 633.60 632.70 632.80 0.0M
2023-11-16 630.30 630.30 630.30 630.30 0.0M
2023-11-15 632.70 634.50 632.70 634.50 0.0M
2023-11-14 625.60 625.60 625.20 625.40 0.0M
2023-11-13 623.50 623.50 623.50 623.50 0.0M
2023-11-10 626.30 626.30 623.80 623.80 0.0M
2023-11-09 630.80 632.30 630.80 632.00 0.0M
2023-11-08 629.60 629.60 629.60 629.60 0.0M
2023-11-07 626.70 626.70 626.70 626.70 0.0M
2023-11-06 630.90 630.90 630.00 630.10 0.0M
2023-11-02 623.10 623.10 622.50 622.70 0.0M
2023-11-01 612.40 612.40 612.40 612.40 0.0M
2023-10-31 612.30 612.40 611.80 612.40 0.0M
2023-10-30 611.00 613.70 611.00 613.40 0.0M
2023-10-27 614.30 614.30 614.00 614.00 0.0M
2023-10-26 609.60 609.60 608.50 608.70 0.0M
2023-10-25 614.70 614.70 614.70 614.70 0.0M
2023-10-24 611.00 612.90 611.00 612.90 0.0M
2023-10-23 609.30 609.30 607.50 607.90 0.0M
2023-10-20 609.60 609.90 609.40 609.40 0.0M
2023-10-19 611.10 611.10 609.50 609.50 0.0M
2023-10-18 617.00 617.00 615.50 615.50 0.0M
2023-10-17 620.80 620.80 619.70 619.70 0.0M
2023-10-16 622.10 622.20 622.10 622.20 0.0M
2023-10-13 623.40 623.40 622.90 623.40 0.0M
2023-10-12 626.50 626.50 626.50 626.50 0.0M
2023-10-11 626.30 626.30 625.60 625.60 0.0M
2023-10-10 627.00 627.00 625.90 625.90 0.0M
2023-10-05 623.90 625.50 623.90 625.50 0.0M
2023-10-04 620.00 621.40 619.20 619.70 0.0M
2023-10-03 629.30 629.30 628.10 628.10 0.0M
2023-10-02 633.40 634.10 632.50 633.00 0.0M
2023-09-29 637.30 637.30 633.40 633.40 0.0M
2023-09-28 635.10 635.10 633.40 634.00 0.0M
2023-09-27 636.60 638.50 636.60 636.60 0.0M
2023-09-26 639.60 639.60 634.80 637.20 0.0M
2023-09-25 645.30 645.30 641.30 641.40 0.0M
2023-09-22 643.70 643.70 640.20 640.20 0.0M
2023-09-21 645.50 645.50 642.90 644.50 0.0M
2023-09-20 650.40 650.40 648.50 648.50 0.0M
2023-09-19 651.50 651.60 651.50 651.50 0.0M
2023-09-15 653.40 653.40 653.00 653.00 0.0M
2023-09-14 651.30 651.30 651.30 651.30 0.0M
2023-09-13 651.30 651.30 651.30 651.30 0.0M
2023-09-12 651.50 651.50 651.00 651.00 0.0M
2023-09-11 651.90 651.90 651.90 651.90 0.0M
2023-09-08 650.30 650.30 650.30 650.30 0.0M
2023-09-07 649.70 649.90 649.70 649.70 0.0M
2023-09-06 650.60 651.30 650.60 651.30 0.0M
2023-09-05 655.60 655.60 651.30 651.30 0.0M
2023-09-04 654.50 654.50 654.00 654.00 0.0M
2023-09-01 657.80 658.00 657.80 658.00 0.0M
2023-08-31 658.00 658.00 658.00 658.00 0.0M
2023-08-30 658.90 658.90 658.50 658.50 0.0M
2023-08-29 653.50 653.50 653.50 653.50 0.0M
2023-08-28 652.80 652.80 646.60 652.20 0.0M
2023-08-25 647.80 651.90 647.80 651.90 0.0M
2023-08-24 656.00 656.00 654.40 654.40 0.0M
2023-08-23 646.90 647.50 646.00 647.30 0.0M
2023-08-22 648.80 648.80 646.50 646.50 0.0M
2023-08-21 649.30 650.30 649.30 650.30 0.0M
2023-08-17 650.00 650.40 649.20 649.20 0.0M
2023-08-15 653.00 653.00 653.00 653.00 0.0M
2023-08-14 657.80 657.80 654.80 654.80 0.0M
2023-08-10 665.00 665.00 661.40 661.40 0.0M
2023-08-09 662.80 662.80 662.80 662.80 0.0M
2023-08-08 660.20 661.60 658.50 661.60 0.0M
2023-08-07 658.60 660.00 658.60 660.00 0.0M
2023-08-04 656.90 656.90 655.30 655.30 0.0M
2023-08-03 659.60 659.60 657.90 657.90 0.0M
2023-08-02 661.10 663.40 661.10 661.10 0.0M
2023-07-31 666.80 666.80 665.60 665.70 0.0M
2023-07-28 667.00 667.00 664.30 665.60 0.0M
2023-07-27 669.10 670.60 669.10 670.00 0.0M
2023-07-26 668.30 668.30 667.00 667.00 0.0M
2023-07-24 669.00 669.00 669.00 669.00 0.0M
2023-07-21 669.60 669.60 669.60 669.60 0.0M
2023-07-20 673.40 673.40 670.20 670.20 0.0M
2023-07-18 672.30 672.40 669.70 672.40 0.0M
2023-07-14 671.50 673.50 671.50 671.70 0.0M
2023-07-13 665.20 667.80 665.20 667.80 0.0M
2023-07-12 664.50 664.50 664.50 664.50 0.0M
2023-07-11 664.00 664.00 662.90 662.90 0.0M
2023-07-10 661.70 661.70 660.80 660.80 0.0M
2023-07-07 670.00 670.00 666.30 666.70 0.0M
2023-07-06 674.00 674.00 670.00 670.00 0.0M
2023-07-05 675.90 675.90 675.00 675.00 0.0M
2023-07-04 685.70 685.70 675.30 675.30 0.0M
2023-07-03 676.60 676.60 673.80 673.80 0.0M
2023-06-30 672.10 672.10 672.10 672.10 0.0M
2023-06-27 681.20 681.20 681.20 681.20 0.0M
2023-06-23 678.80 678.80 678.30 678.30 0.0M
2023-06-20 676.80 676.80 676.80 676.80 0.0M
2023-06-16 679.20 679.20 679.20 679.20 0.0M
2023-06-14 678.00 678.00 676.70 676.70 0.0M
2023-06-12 681.00 681.00 677.50 677.50 0.0M
2023-06-09 684.00 684.00 684.00 684.00 0.0M
2023-06-08 678.30 678.30 677.90 677.90 0.0M
2023-06-07 682.40 682.40 682.40 682.40 0.0M
2023-06-05 690.40 690.40 678.60 678.60 0.0M
2023-06-02 680.70 683.50 680.70 683.50 0.0M
2023-06-01 670.50 681.90 670.50 681.90 0.0M
2023-05-31 676.80 680.50 676.80 680.50 0.0M
2023-05-30 674.20 674.20 673.60 673.60 0.0M
2023-05-29 674.10 674.10 671.50 671.50 0.0M
2023-05-26 674.20 674.20 672.80 673.40 0.0M
2023-05-25 676.70 676.70 675.00 675.00 0.0M
2023-05-24 679.00 679.00 679.00 679.00 0.0M
2023-05-23 678.30 678.40 677.70 677.70 0.0M
2023-05-22 680.10 680.10 679.60 680.00 0.0M
2023-05-19 682.20 682.20 681.20 681.20 0.0M
2023-05-17 686.00 686.00 686.00 686.00 0.0M
2023-05-16 686.70 686.70 686.70 686.70 0.0M
2023-05-15 687.50 687.50 686.80 686.80 0.0M
2023-05-12 726.30 726.30 685.50 692.30 0.0M
2023-05-11 691.10 691.10 691.10 691.10 0.0M
2023-05-10 686.50 686.50 686.50 686.50 0.0M
2023-05-09 688.20 688.20 688.20 688.20 0.0M
2023-05-02 684.20 684.20 683.10 683.10 0.0M
2023-05-01 699.00 699.00 689.50 689.50 0.0M
2023-04-28 687.60 687.60 687.50 687.50 0.0M
2023-04-27 689.50 689.70 688.00 688.00 0.0M
2023-04-26 691.10 691.40 691.10 691.20 0.0M
2023-04-21 688.30 688.50 685.70 688.50 0.0M
2023-04-14 686.60 689.50 686.60 689.50 0.0M
2023-04-11 689.40 689.40 689.40 689.40 0.0M
2023-04-10 683.30 692.90 683.30 692.60 0.0M
2023-04-04 698.30 698.30 698.30 698.30 0.0M
2023-04-03 689.60 689.60 689.60 689.60 0.0M
2023-03-31 693.00 693.00 693.00 693.00 0.0M
2023-03-29 689.60 689.70 689.50 689.70 0.0M
2023-03-28 693.20 693.70 692.00 693.70 0.0M
2023-03-27 700.70 700.70 698.60 698.60 0.0M
2023-03-24 697.60 698.30 697.60 698.30 0.0M
2023-03-23 696.30 696.30 696.30 696.30 0.0M
2023-03-22 687.70 692.30 687.70 692.30 0.0M
2023-03-20 695.80 695.80 695.80 695.80 0.0M
2023-03-17 693.90 694.10 693.90 694.10 0.0M
2023-03-16 685.30 694.90 685.30 694.90 0.0M
2023-03-15 688.60 690.00 686.80 689.40 0.0M
2023-03-14 692.60 692.60 691.10 692.00 0.0M
2023-03-13 705.00 705.00 686.90 687.40 0.0M
2023-03-10 681.90 685.00 681.90 685.00 0.0M
2023-03-09 677.50 677.50 675.50 675.50 0.0M
2023-03-08 679.70 679.70 677.10 677.10 0.0M
2023-03-06 683.00 683.00 683.00 683.00 0.0M
2023-03-03 676.30 677.20 676.30 677.20 0.0M
2023-03-02 680.00 680.00 676.60 678.80 0.0M
2023-03-01 684.20 684.20 684.20 684.20 0.0M
2023-02-28 684.60 684.60 683.50 683.50 0.0M
2023-02-27 684.00 684.00 684.00 684.00 0.0M
2023-02-24 688.90 688.90 688.80 688.80 0.0M
2023-02-22 684.10 684.10 683.00 683.00 0.0M
2023-02-21 682.30 689.00 682.30 687.90 0.0M
2023-02-20 691.10 691.10 691.10 691.10 0.0M
2023-02-17 692.50 692.50 689.80 689.80 0.0M
2023-02-16 693.30 693.30 692.00 693.00 0.0M
2023-02-15 696.20 696.20 695.00 695.00 0.0M
2023-02-14 699.40 699.40 699.40 699.40 0.0M
2023-02-13 698.10 698.10 696.60 696.60 0.0M
2023-02-09 702.50 702.50 702.50 702.50 0.0M
2023-02-08 701.20 701.20 701.20 701.20 0.0M
2023-02-07 701.20 701.20 699.90 699.90 0.0M
2023-02-06 707.60 707.60 705.00 705.00 0.0M
2023-02-03 712.00 712.00 712.00 712.00 0.0M
2023-02-02 708.10 710.90 708.10 708.80 0.0M
2023-01-31 705.00 705.00 702.40 705.00 0.0M
2023-01-30 708.50 708.50 708.00 708.00 0.0M
2023-01-26 711.10 711.10 711.10 711.10 0.0M
2023-01-24 705.50 705.50 705.50 705.50 0.0M
2023-01-20 706.80 706.80 706.80 706.80 0.0M
2023-01-19 710.50 714.10 710.50 714.10 0.0M
2023-01-18 704.40 704.40 704.40 704.40 0.0M
2023-01-17 703.80 703.80 703.80 703.80 0.0M
2023-01-13 712.30 712.30 708.70 708.70 0.0M
2023-01-12 703.20 705.80 703.20 705.80 0.0M
2023-01-11 703.40 703.40 703.40 703.40 0.0M
2023-01-06 707.60 707.60 707.60 707.60 0.0M
2023-01-05 686.60 697.60 686.60 697.60 0.0M
2023-01-04 718.00 718.00 690.60 696.60 0.0M