iShares US High Dividend ETF

2013
🏛️ japan →
246.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 243.00 243.20 243.00 243.00 27.6K
09:05 243.00 243.20 243.00 243.20 5.3K
09:10 242.90 242.90 242.90 242.90 0.1K
09:15 243.10 243.10 242.90 242.90 0.3K
09:20 243.20 243.20 243.20 243.20 1.0K
09:25 243.10 243.10 243.10 243.10 1.0K
09:30 243.10 243.10 243.10 243.10 0.1K
09:35 243.10 243.20 243.10 243.20 0.6K
09:40 243.00 243.00 243.00 243.00 0.1K
09:45 243.10 243.20 243.10 243.20 0.2K
09:55 243.10 243.10 243.00 243.00 10.1K
10:00 242.90 243.10 242.90 243.10 20.3K
10:05 243.00 243.00 243.00 243.00 0.4K
10:15 243.00 243.00 243.00 243.00 0.0K
10:35 243.00 243.00 243.00 243.00 0.3K
10:50 243.00 243.00 243.00 243.00 0.0K
11:00 243.00 243.00 243.00 243.00 0.1K
11:05 243.20 243.20 243.20 243.20 5.4K
11:10 243.20 243.30 243.20 243.30 0.5K
11:15 243.30 243.50 243.30 243.40 11.9K
11:30 243.40 243.40 243.40 243.40 0.0K
12:30 243.40 243.40 243.40 243.40 1.2K
12:35 243.40 243.40 243.40 243.40 9.0K
12:40 243.30 243.30 243.30 243.30 0.7K
12:50 243.30 243.30 243.30 243.30 0.1K
13:00 243.30 243.30 243.30 243.30 0.3K
13:15 243.60 243.60 243.60 243.60 0.0K
13:30 243.30 243.30 243.30 243.30 0.1K
13:45 243.40 243.40 243.40 243.40 150.9K
13:50 243.50 243.50 243.50 243.50 0.0K
13:55 243.20 243.20 243.20 243.20 1.0K
14:10 243.20 243.20 243.20 243.20 0.1K
14:15 243.20 243.20 243.20 243.20 0.2K
14:40 243.30 243.50 243.30 243.50 1.4K
15:00 243.30 243.30 243.30 243.30 0.1K
15:10 243.40 243.40 243.40 243.40 0.0K
15:15 243.40 243.40 243.40 243.40 0.2K
15:20 243.20 243.20 243.20 243.20 0.4K
15:30 243.10 243.10 243.10 243.10 30.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 245.50 246.20 245.40 246.20 0.4M
2025-09-25 244.50 245.10 244.40 244.70 0.2M
2025-09-24 242.70 243.60 242.50 243.60 0.2M
2025-09-22 243.00 243.60 242.90 243.10 0.3M
2025-09-19 243.90 243.90 242.10 242.80 0.1M
2025-09-18 242.20 243.30 242.10 242.90 0.2M
2025-09-17 240.10 241.00 239.50 239.60 0.1M
2025-09-16 243.80 243.80 240.50 240.60 0.2M
2025-09-12 243.40 244.00 243.20 243.60 0.1M
2025-09-11 241.40 242.30 241.40 242.30 0.1M
2025-09-10 240.50 240.80 240.20 240.50 0.0M
2025-09-09 240.40 240.40 239.10 239.70 0.2M
2025-09-08 243.00 243.10 242.00 242.30 0.3M
2025-09-05 243.90 243.90 243.20 243.20 0.0M
2025-09-04 242.90 243.30 242.30 243.30 0.2M
2025-09-03 245.00 245.50 244.60 244.70 0.0M
2025-09-02 243.10 244.70 243.10 244.60 0.2M
2025-09-01 243.50 243.90 242.70 242.80 0.2M
2025-08-29 242.10 242.20 241.70 242.20 0.1M
2025-08-28 242.80 243.30 242.80 243.00 0.0M
2025-08-27 242.40 243.00 242.10 242.90 0.0M
2025-08-26 243.50 243.50 241.30 242.90 0.2M
2025-08-25 244.00 244.50 243.70 243.70 0.1M
2025-08-22 243.80 244.30 243.70 244.20 0.0M
2025-08-21 241.50 242.30 241.50 242.30 0.1M
2025-08-20 241.00 241.20 239.90 239.90 0.4M
2025-08-19 239.70 239.90 239.00 239.30 0.2M
2025-08-18 237.60 240.00 237.60 239.50 0.3M
2025-08-15 241.00 241.00 239.20 239.30 0.3M
2025-08-14 240.00 240.00 238.30 238.40 0.1M
2025-08-13 238.50 239.10 238.30 238.60 0.1M
2025-08-12 238.00 238.80 238.00 238.50 0.3M
2025-08-08 235.50 236.60 235.50 236.40 0.2M
2025-08-07 235.50 235.90 234.40 235.00 0.2M
2025-08-06 237.50 238.00 237.10 238.00 0.5M
2025-08-05 236.50 236.80 235.50 236.60 0.1M
2025-08-04 235.80 236.80 234.80 236.80 0.6M
2025-08-01 239.90 241.20 239.90 240.20 0.3M
2025-07-31 240.60 240.60 238.40 238.70 0.7M
2025-07-30 240.70 240.80 239.90 240.30 0.2M
2025-07-29 239.80 239.80 238.70 238.90 0.1M
2025-07-28 240.50 240.50 239.10 240.40 0.7M
2025-07-25 238.40 239.30 238.00 238.30 0.1M
2025-07-24 236.40 236.60 235.70 236.50 0.3M
2025-07-23 237.20 237.50 235.70 237.00 0.3M
2025-07-22 236.90 237.70 236.50 237.70 0.4M
2025-07-18 239.90 241.00 239.90 241.00 0.1M
2025-07-17 237.60 239.00 237.60 239.00 0.3M
2025-07-16 237.40 237.80 236.90 237.00 0.1M
2025-07-15 238.00 238.80 237.90 238.40 1.0M
2025-07-14 237.70 237.70 236.30 236.70 0.2M
2025-07-11 237.90 238.70 237.00 238.20 1.2M
2025-07-10 236.20 236.20 234.70 235.50 0.1M
2025-07-09 236.10 236.90 236.10 236.60 0.3M
2025-07-08 233.40 234.20 233.10 233.10 0.5M
2025-07-07 232.00 233.30 231.80 232.80 0.4M
2025-07-04 232.60 232.90 231.80 232.00 0.3M
2025-07-03 230.80 231.40 230.50 231.20 0.4M
2025-07-02 229.30 230.50 229.30 230.30 0.5M
2025-07-01 227.20 227.50 227.00 227.10 0.6M
2025-06-30 229.10 229.10 226.80 227.30 1.0M
2025-06-27 228.10 228.10 227.20 227.70 0.4M
2025-06-26 227.30 227.30 226.10 226.40 0.1M
2025-06-25 228.90 228.90 228.00 228.90 0.7M
2025-06-24 231.20 231.20 228.80 229.50 2.0M
2025-06-23 229.30 231.80 228.40 231.50 1.5M
2025-06-20 227.00 227.60 226.80 227.20 0.2M
2025-06-19 226.90 227.40 226.10 227.00 0.1M
2025-06-18 227.50 228.30 227.40 228.00 0.1M
2025-06-17 227.40 228.50 227.40 228.00 0.2M
2025-06-16 227.80 230.50 227.60 227.90 0.3M
2025-06-13 227.10 227.50 224.10 227.00 5.1M
2025-06-12 226.80 227.20 225.70 226.00 0.1M
2025-06-11 227.60 227.70 227.00 227.70 0.2M
2025-06-10 226.00 227.20 225.30 225.70 1.1M
2025-06-09 226.30 226.40 225.30 225.70 0.1M
2025-06-06 223.10 223.80 222.90 223.80 0.2M
2025-06-05 222.00 222.50 221.50 222.50 0.1M
2025-06-04 225.50 226.30 224.90 225.40 0.0M
2025-06-03 223.10 223.70 222.50 223.50 0.0M
2025-06-02 223.70 223.70 222.30 223.00 0.6M
2025-05-30 223.00 223.50 222.00 223.30 0.7M
2025-05-29 226.10 226.80 225.70 226.40 0.4M
2025-05-28 224.00 224.90 223.80 224.00 0.1M
2025-05-27 222.00 222.50 220.40 222.40 0.5M
2025-05-26 222.00 222.00 220.50 221.90 0.8M
2025-05-23 221.80 221.90 220.20 221.90 0.4M
2025-05-22 222.20 222.20 221.50 221.80 0.3M
2025-05-21 225.70 225.70 223.70 223.70 0.4M
2025-05-20 227.50 228.10 225.60 226.60 0.5M
2025-05-19 225.70 226.50 225.70 226.00 0.5M
2025-05-16 225.30 225.50 224.50 225.10 0.2M
2025-05-15 222.50 222.90 221.30 221.30 0.2M
2025-05-14 227.10 227.10 225.50 225.80 0.1M
2025-05-13 229.00 229.20 228.00 228.50 0.2M
2025-05-12 226.20 226.30 224.50 225.00 1.4M
2025-05-09 224.20 224.30 223.40 224.10 0.1M
2025-05-08 221.70 223.00 221.30 223.00 0.9M
2025-05-07 222.40 222.40 220.60 220.70 0.4M
2025-05-02 224.40 226.60 224.20 225.50 0.5M
2025-05-01 222.80 223.50 220.80 222.80 0.4M
2025-04-30 220.80 221.00 220.10 220.90 0.1M
2025-04-28 220.30 220.30 219.20 219.30 0.4M
2025-04-25 219.00 220.80 218.60 220.50 0.4M
2025-04-24 219.30 219.30 217.30 218.30 0.3M
2025-04-23 220.20 220.20 217.80 218.10 0.5M
2025-04-22 212.00 212.20 210.20 211.00 0.2M
2025-04-21 216.00 216.00 213.20 213.40 1.4M
2025-04-18 219.00 219.00 217.00 218.00 0.4M
2025-04-17 214.50 216.90 214.00 216.50 1.1M
2025-04-16 217.40 217.50 215.40 215.80 1.2M
2025-04-15 217.80 218.90 216.70 218.20 0.3M
2025-04-14 218.40 218.90 214.00 215.10 1.1M
2025-04-11 215.20 215.50 210.80 215.20 2.4M
2025-04-10 224.90 225.20 222.40 223.20 0.7M
2025-04-09 213.00 213.00 207.90 209.90 2.1M
2025-04-08 219.80 222.30 219.10 220.30 0.6M
2025-04-07 216.40 218.40 211.80 211.80 1.9M
2025-04-04 233.30 233.30 230.80 232.40 0.6M
2025-04-03 236.10 237.60 234.70 235.40 2.2M
2025-04-02 243.60 243.60 242.20 243.10 0.0M
2025-04-01 243.90 244.00 243.10 244.00 0.2M
2025-03-31 240.70 240.70 239.50 239.60 1.2M
2025-03-28 243.00 243.40 242.40 243.00 0.0M
2025-03-27 241.00 242.40 241.00 242.40 0.8M
2025-03-26 239.10 240.20 238.90 240.00 0.3M
2025-03-25 241.20 241.70 240.80 241.00 0.1M
2025-03-24 240.00 240.40 239.20 239.90 0.6M
2025-03-21 239.00 240.20 238.70 240.10 0.1M
2025-03-19 239.00 241.00 238.70 239.80 0.0M
2025-03-18 240.50 241.10 239.90 241.10 0.1M
2025-03-17 235.90 236.80 235.40 236.20 0.8M
2025-03-14 233.40 234.00 233.00 234.00 0.8M
2025-03-13 235.00 235.00 232.30 232.70 1.1M
2025-03-12 236.10 236.20 235.40 236.20 0.5M
2025-03-11 237.50 239.20 236.20 239.20 1.4M
2025-03-10 236.70 237.30 236.00 237.20 0.4M
2025-03-07 235.80 235.80 234.40 234.80 0.4M
2025-03-06 236.70 236.70 235.90 236.10 0.1M
2025-03-05 240.70 240.70 238.40 238.60 0.8M
2025-03-04 240.70 241.00 239.30 241.00 0.5M
2025-03-03 244.30 244.30 242.30 243.00 1.0M
2025-02-28 239.30 239.70 237.70 239.70 0.4M
2025-02-27 238.00 239.10 237.10 239.00 0.6M
2025-02-26 240.50 241.50 239.70 241.50 0.3M
2025-02-25 241.00 242.40 241.00 241.40 0.5M
2025-02-21 239.00 240.80 239.00 240.80 0.2M
2025-02-20 238.50 239.10 237.10 237.10 0.3M
2025-02-19 238.30 238.80 237.70 237.70 0.2M
2025-02-18 236.90 237.60 236.70 237.40 0.0M
2025-02-17 236.90 237.50 236.40 237.00 0.3M
2025-02-14 240.30 241.00 238.90 238.90 0.2M
2025-02-13 240.00 241.70 240.00 240.00 0.6M
2025-02-12 238.80 240.90 238.80 240.80 0.2M
2025-02-10 234.10 234.30 233.20 233.50 0.2M
2025-02-07 234.50 234.50 233.00 234.10 0.5M
2025-02-06 236.00 237.00 234.80 235.70 0.1M
2025-02-05 239.00 239.10 236.50 237.00 0.3M
2025-02-04 241.10 241.50 239.00 240.30 0.9M
2025-02-03 238.20 240.70 238.00 238.00 1.1M
2025-01-31 240.20 241.50 239.70 240.70 0.2M
2025-01-30 239.30 239.80 238.70 239.60 1.1M
2025-01-29 239.30 239.50 238.30 238.70 0.4M
2025-01-28 241.40 242.70 240.80 242.30 0.1M
2025-01-27 240.90 240.90 239.40 240.60 1.6M
2025-01-24 240.90 241.30 239.10 239.60 0.1M
2025-01-23 240.20 240.90 240.00 240.70 0.1M
2025-01-22 242.50 242.50 240.80 241.60 0.1M
2025-01-21 242.20 242.20 240.40 241.10 1.3M
2025-01-20 241.70 242.00 241.00 242.00 0.1M
2025-01-17 239.50 240.00 238.60 240.00 0.1M
2025-01-16 238.90 239.60 237.50 239.10 0.2M
2025-01-15 239.80 240.10 238.60 238.80 0.2M
2025-01-14 238.20 238.30 237.10 237.70 0.5M
2025-01-10 237.70 239.20 237.70 239.20 0.2M
2025-01-09 238.70 238.90 237.80 238.10 0.1M
2025-01-08 239.10 239.50 238.50 239.30 0.1M
2025-01-07 238.10 238.40 237.10 237.10 0.4M
2025-01-06 239.40 239.80 239.10 239.70 0.2M