iShares US Dividend Growth ETF

2014
🏛️ japan →
258.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 256.20 256.20 256.00 256.00 6.1K
09:05 256.00 256.00 255.60 255.60 4.0K
09:25 256.40 256.40 256.40 256.40 0.0K
09:45 256.20 256.20 256.20 256.20 0.1K
10:05 256.40 256.40 256.40 256.40 0.5K
10:20 256.40 256.40 256.40 256.40 0.1K
10:25 256.50 256.50 256.50 256.50 0.0K
10:30 256.40 256.40 256.30 256.30 0.1K
10:35 256.30 256.30 256.30 256.30 0.2K
10:40 256.40 256.40 256.40 256.40 1.0K
10:55 256.30 256.30 256.30 256.30 0.1K
11:20 256.30 256.30 256.30 256.30 0.0K
11:25 256.40 256.50 256.40 256.50 4.1K
11:30 256.50 256.50 256.50 256.50 4.2K
12:30 256.60 256.60 256.50 256.50 0.1K
12:35 256.50 256.60 256.50 256.60 0.1K
12:40 256.60 256.60 256.60 256.60 0.0K
13:00 256.60 256.60 256.60 256.60 0.7K
13:20 256.80 256.80 256.80 256.80 0.0K
13:30 256.80 256.80 256.80 256.80 0.1K
13:45 256.80 256.80 256.80 256.80 0.1K
13:50 256.80 256.80 256.70 256.70 0.0K
14:10 256.90 256.90 256.90 256.90 0.1K
14:15 256.70 256.70 256.70 256.70 0.3K
14:25 256.80 256.80 256.80 256.80 0.1K
14:40 256.50 256.50 256.50 256.50 3.0K
14:50 256.60 256.60 256.60 256.60 4.0K
15:05 256.90 256.90 256.90 256.90 0.3K
15:10 256.90 256.90 256.90 256.90 0.1K
15:15 257.00 257.00 257.00 257.00 0.1K
15:30 257.00 257.00 257.00 257.00 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 258.60 258.80 258.00 258.80 0.1M
2025-09-25 257.80 258.20 257.00 258.20 0.0M
2025-09-24 256.20 257.00 255.60 257.00 0.0M
2025-09-22 255.40 256.50 255.40 256.10 0.0M
2025-09-19 256.10 256.40 254.70 255.20 0.1M
2025-09-18 254.00 255.10 253.80 255.10 0.1M
2025-09-17 253.00 253.40 251.50 252.10 0.0M
2025-09-16 254.80 254.80 253.30 253.40 0.2M
2025-09-12 254.90 258.80 254.70 255.60 0.1M
2025-09-11 252.90 253.60 252.90 253.40 0.0M
2025-09-10 252.00 252.20 251.80 251.80 0.2M
2025-09-09 252.10 252.10 250.90 251.50 0.0M
2025-09-08 253.70 253.90 252.60 253.00 0.1M
2025-09-05 253.60 253.80 253.20 253.50 0.1M
2025-09-04 251.50 251.90 251.00 251.40 0.0M
2025-09-03 252.40 252.50 251.50 251.80 0.0M
2025-09-02 251.00 252.50 251.00 252.10 0.2M
2025-09-01 251.40 251.90 250.30 250.50 0.0M
2025-08-29 250.60 250.90 250.40 250.50 0.1M
2025-08-28 251.50 251.90 251.30 251.50 0.1M
2025-08-27 251.10 251.80 250.80 251.70 0.0M
2025-08-26 251.30 251.30 248.90 250.60 0.1M
2025-08-25 251.60 252.20 251.40 251.60 0.2M
2025-08-22 250.20 251.00 250.20 250.60 0.0M
2025-08-21 248.90 249.60 248.90 249.60 0.1M
2025-08-20 249.60 249.80 248.50 248.70 0.3M
2025-08-19 249.40 249.40 248.20 248.60 0.1M
2025-08-18 248.80 248.90 248.40 248.40 0.1M
2025-08-15 249.50 249.60 249.00 249.10 0.1M
2025-08-14 248.50 248.50 247.10 247.20 0.1M
2025-08-13 247.30 248.20 247.30 247.80 0.1M
2025-08-12 245.70 246.60 245.70 246.40 0.2M
2025-08-08 243.80 244.40 242.90 244.00 0.1M
2025-08-07 244.80 244.80 243.30 243.40 0.1M
2025-08-06 245.00 245.80 244.40 245.80 0.2M
2025-08-05 244.50 245.00 243.60 244.50 0.1M
2025-08-04 242.00 243.70 241.80 243.50 0.2M
2025-08-01 249.70 250.10 249.10 249.10 0.3M
2025-07-31 249.70 249.70 247.90 248.30 0.3M
2025-07-30 249.40 249.40 248.50 248.90 0.1M
2025-07-29 250.00 250.00 249.00 249.00 0.2M
2025-07-28 248.00 250.40 248.00 250.40 0.2M
2025-07-25 247.30 248.40 247.10 247.50 0.1M
2025-07-24 246.30 246.50 245.30 246.10 0.1M
2025-07-23 245.90 246.30 244.50 245.60 2.8M
2025-07-22 244.60 245.20 244.40 244.90 0.1M
2025-07-18 246.80 248.20 246.80 247.80 0.1M
2025-07-17 244.10 245.60 244.10 245.50 0.0M
2025-07-16 244.50 244.80 243.80 243.90 0.1M
2025-07-15 245.40 245.90 244.70 245.80 0.1M
2025-07-14 244.00 244.00 242.70 243.50 0.1M
2025-07-11 244.30 245.10 243.10 244.80 0.0M
2025-07-10 243.10 243.10 241.90 242.40 0.0M
2025-07-09 242.80 243.90 242.80 243.40 0.0M
2025-07-08 241.70 242.60 241.60 242.20 0.0M
2025-07-07 240.50 241.60 240.20 241.50 0.1M
2025-07-04 241.40 241.80 240.40 240.40 0.1M
2025-07-03 239.00 239.80 238.90 239.40 0.0M
2025-07-02 237.80 239.20 237.20 239.20 0.1M
2025-07-01 235.50 235.80 235.10 235.50 0.2M
2025-06-30 236.00 236.20 234.90 235.50 0.2M
2025-06-27 234.90 235.50 234.30 235.20 0.1M
2025-06-26 234.00 234.10 233.40 233.80 0.0M
2025-06-25 234.80 235.20 234.20 235.20 0.2M
2025-06-24 235.30 235.30 234.20 234.60 0.2M
2025-06-23 232.50 234.30 231.60 234.20 0.5M
2025-06-20 230.60 231.60 230.50 231.60 0.1M
2025-06-19 231.10 231.20 229.70 230.80 0.0M
2025-06-18 232.20 232.40 230.70 231.30 0.1M
2025-06-17 231.60 232.60 231.40 232.50 0.0M
2025-06-16 231.40 231.90 230.90 231.10 0.1M
2025-06-13 232.00 232.00 228.00 230.30 0.5M
2025-06-12 231.70 231.70 230.30 230.70 0.1M
2025-06-11 233.00 233.00 232.40 232.70 0.0M
2025-06-10 231.30 232.90 230.90 231.10 0.1M
2025-06-09 231.90 231.90 230.60 231.10 0.0M
2025-06-06 228.40 229.40 228.40 229.30 0.0M
2025-06-05 227.50 228.10 226.90 228.10 0.1M
2025-06-04 229.90 230.50 229.50 230.40 0.0M
2025-06-03 226.50 227.00 225.60 226.90 0.0M
2025-06-02 227.30 227.30 225.90 225.90 0.0M
2025-05-30 227.30 227.80 226.30 227.80 0.1M
2025-05-29 231.40 232.30 231.00 231.50 0.1M
2025-05-28 228.40 229.40 227.90 228.80 0.2M
2025-05-27 224.40 225.50 223.40 225.50 0.1M
2025-05-26 224.50 225.00 223.60 225.00 0.1M
2025-05-23 225.10 225.50 224.20 224.90 0.1M
2025-05-22 226.00 226.00 224.90 225.20 0.2M
2025-05-21 230.60 230.60 228.50 228.50 0.1M
2025-05-20 232.10 232.90 230.20 230.80 0.1M
2025-05-19 230.50 231.10 230.00 230.20 0.3M
2025-05-16 230.80 230.80 229.60 230.50 0.1M
2025-05-15 229.10 229.30 227.60 227.60 0.1M
2025-05-14 232.80 232.80 231.30 231.60 0.1M
2025-05-13 234.40 234.40 232.80 233.50 0.2M
2025-05-12 227.30 228.00 227.00 227.80 0.3M
2025-05-09 225.50 225.90 224.90 225.10 0.0M
2025-05-08 221.20 223.00 221.00 222.70 0.2M
2025-05-07 221.80 222.00 220.60 220.80 0.1M
2025-05-02 223.20 226.10 223.20 224.40 0.2M
2025-05-01 221.60 222.70 220.10 222.70 0.1M
2025-04-30 218.90 219.00 218.00 219.00 0.2M
2025-04-28 218.50 218.50 217.40 218.10 0.1M
2025-04-25 217.20 219.30 217.10 218.50 0.3M
2025-04-24 216.30 216.30 214.10 215.00 0.3M
2025-04-23 216.70 216.70 214.00 214.90 0.2M
2025-04-22 207.10 207.70 205.70 206.20 0.3M
2025-04-21 211.10 211.30 208.50 209.10 0.3M
2025-04-18 213.00 214.00 212.70 212.90 0.1M
2025-04-17 210.80 213.50 210.50 213.20 0.1M
2025-04-16 214.90 214.90 212.60 213.10 0.2M
2025-04-15 215.70 216.70 215.40 216.00 0.1M
2025-04-14 216.20 216.20 212.40 213.60 1.1M
2025-04-11 210.00 213.80 208.00 213.20 0.4M
2025-04-10 224.50 224.50 220.60 221.80 0.4M
2025-04-09 205.00 205.60 200.00 202.20 1.8M
2025-04-08 213.40 217.80 212.90 214.80 1.4M
2025-04-07 207.10 208.90 204.00 204.90 3.1M
2025-04-04 223.60 228.60 220.80 223.10 0.8M
2025-04-03 228.60 230.80 227.80 228.70 0.9M
2025-04-02 237.00 237.00 236.00 236.50 0.2M
2025-04-01 237.10 237.10 236.00 236.60 0.2M
2025-03-31 234.00 234.00 232.40 232.50 0.5M
2025-03-28 239.20 239.70 238.80 239.40 0.0M
2025-03-27 238.30 239.20 237.90 239.20 0.1M
2025-03-26 238.10 239.00 237.70 238.70 0.1M
2025-03-25 239.70 240.10 239.00 239.20 0.1M
2025-03-24 237.00 237.40 236.30 237.20 0.6M
2025-03-21 235.20 236.20 234.60 236.00 0.1M
2025-03-19 235.70 236.40 235.40 236.40 0.2M
2025-03-18 236.60 237.00 236.10 236.80 0.4M
2025-03-17 232.30 233.10 231.80 232.20 0.4M
2025-03-14 229.90 231.00 229.40 230.80 0.4M
2025-03-13 231.90 232.00 229.50 229.60 0.2M
2025-03-12 233.00 233.40 232.50 233.00 0.1M
2025-03-11 234.40 235.60 232.20 235.60 0.2M
2025-03-10 237.20 237.90 236.40 237.80 0.6M
2025-03-07 237.50 238.00 236.20 236.60 0.2M
2025-03-06 239.50 239.90 239.00 239.40 0.2M
2025-03-05 241.50 241.50 239.70 239.90 0.2M
2025-03-04 242.80 243.30 241.30 243.10 0.3M
2025-03-03 247.00 247.60 245.70 245.90 0.6M
2025-02-28 243.10 243.10 240.70 242.60 0.3M
2025-02-27 242.30 243.40 241.80 243.40 0.2M
2025-02-26 243.30 244.30 242.50 244.30 0.2M
2025-02-25 244.00 244.80 243.60 243.90 0.7M
2025-02-21 245.50 246.80 245.00 246.80 0.4M
2025-02-20 247.90 248.10 245.70 245.70 0.5M
2025-02-19 248.10 248.90 247.30 247.30 0.1M
2025-02-18 247.10 247.70 246.50 247.70 0.4M
2025-02-17 247.90 247.90 246.50 247.10 0.2M
2025-02-14 250.20 250.20 249.20 249.70 0.1M
2025-02-13 250.60 251.50 250.30 250.60 0.1M
2025-02-12 249.30 250.50 248.90 250.20 0.3M
2025-02-10 245.50 245.90 244.70 245.40 0.2M
2025-02-07 246.20 246.70 245.20 246.40 0.2M
2025-02-06 248.50 249.50 247.00 248.50 0.6M
2025-02-05 250.10 250.50 247.90 248.30 0.8M
2025-02-04 252.40 252.60 250.00 251.40 0.2M
2025-02-03 249.50 250.60 249.20 249.30 1.2M
2025-01-31 251.70 252.80 250.90 252.70 0.2M
2025-01-30 250.80 251.40 250.60 251.10 0.2M
2025-01-29 252.00 252.00 250.80 250.80 0.7M
2025-01-28 252.00 253.40 251.60 252.40 0.5M
2025-01-27 252.00 252.40 250.90 252.00 0.9M
2025-01-24 252.50 253.30 251.10 251.80 0.3M
2025-01-23 252.00 252.30 251.50 252.20 0.2M
2025-01-22 251.60 252.00 251.00 252.00 0.5M
2025-01-21 250.30 250.30 248.60 249.60 0.2M
2025-01-20 250.30 250.30 249.30 250.30 0.1M
2025-01-17 247.10 248.60 247.10 248.60 0.1M
2025-01-16 248.00 248.80 246.70 248.20 0.1M
2025-01-15 247.80 248.20 246.60 247.10 0.2M
2025-01-14 247.00 247.00 245.40 246.30 0.6M
2025-01-10 247.50 248.80 247.40 248.80 0.2M
2025-01-09 248.60 248.60 247.60 248.50 0.1M
2025-01-08 248.30 248.70 247.70 248.60 0.5M
2025-01-07 248.10 248.60 247.60 247.60 0.3M
2025-01-06 248.30 249.00 248.00 248.60 0.7M