iShares MSCI Japan Minimum Volatility (ex-REITs) ETF (TYO:1477)
Japan · Delayed Price · Currency is JPY 3,371.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1477 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,400.00 | 3,400.00 | 3,358.00 | 3,371.00 | 3,371.00 | -0.30% | 174 |
| Sep 17, 2026 | 3,374.00 | 3,394.00 | 3,374.00 | 3,381.00 | 3,381.00 | 1.05% | 945 |
| Sep 16, 2026 | 3,371.00 | 3,371.00 | 3,342.00 | 3,346.00 | 3,346.00 | 0.06% | 13,679 |
| Sep 15, 2026 | 3,373.00 | 3,374.00 | 3,344.00 | 3,344.00 | 3,344.00 | -0.39% | 10,193 |
| Sep 14, 2026 | 3,273.00 | 3,361.00 | 3,273.00 | 3,357.00 | 3,357.00 | 1.57% | 9,821 |
| Sep 11, 2026 | 3,300.00 | 3,400.00 | 3,289.00 | 3,305.00 | 3,305.00 | -0.81% | 13,187 |
| Sep 10, 2026 | 3,323.00 | 3,332.00 | 3,314.00 | 3,332.00 | 3,332.00 | -0.24% | 10,885 |
| Sep 9, 2026 | 3,323.00 | 3,350.00 | 3,323.00 | 3,340.00 | 3,340.00 | -0.33% | 662 |
| Sep 8, 2026 | 3,364.00 | 3,380.00 | 3,351.00 | 3,351.00 | 3,351.00 | -1.41% | 1,186 |
| Sep 7, 2026 | 3,397.00 | 3,409.00 | 3,370.00 | 3,399.00 | 3,399.00 | 0.65% | 4,221 |
| Sep 4, 2026 | 3,396.00 | 3,410.00 | 3,369.00 | 3,377.00 | 3,377.00 | -0.73% | 20,876 |
| Sep 3, 2026 | 3,378.00 | 3,408.00 | 3,378.00 | 3,402.00 | 3,402.00 | 0.83% | 1,175 |
| Sep 2, 2026 | 3,391.00 | 3,415.00 | 3,374.00 | 3,374.00 | 3,374.00 | -2.00% | 7,270 |
| Sep 1, 2026 | 3,387.00 | 3,459.00 | 3,387.00 | 3,443.00 | 3,443.00 | 0.88% | 12,992 |
| Aug 31, 2026 | 3,404.00 | 3,414.00 | 3,376.00 | 3,413.00 | 3,413.00 | 0.26% | 9,470 |
| Aug 28, 2026 | 3,371.00 | 3,410.00 | 3,371.00 | 3,404.00 | 3,404.00 | 0.53% | 18,077 |
| Aug 27, 2026 | 3,384.00 | 3,400.00 | 3,375.00 | 3,386.00 | 3,386.00 | 0.21% | 27,057 |
| Aug 26, 2026 | 3,360.00 | 3,392.00 | 3,360.00 | 3,379.00 | 3,379.00 | 0.03% | 26,267 |
| Aug 25, 2026 | 3,372.00 | 3,384.00 | 3,365.00 | 3,378.00 | 3,378.00 | 0.39% | 909 |
| Aug 24, 2026 | 3,359.00 | 3,365.00 | 3,355.00 | 3,365.00 | 3,365.00 | 0.18% | 2,188 |
| Aug 21, 2026 | 3,340.00 | 3,359.00 | 3,333.00 | 3,359.00 | 3,359.00 | 0.75% | 4,373 |
| Aug 20, 2026 | 3,353.00 | 3,358.00 | 3,329.00 | 3,334.00 | 3,334.00 | 0.91% | 6,343 |
| Aug 19, 2026 | 3,352.00 | 3,400.00 | 3,292.00 | 3,304.00 | 3,304.00 | -1.99% | 1,725 |
| Aug 18, 2026 | 3,365.00 | 3,389.00 | 3,363.00 | 3,371.00 | 3,371.00 | -0.71% | 13,620 |
| Aug 17, 2026 | 3,424.00 | 3,424.00 | 3,381.00 | 3,395.00 | 3,395.00 | -0.70% | 18,034 |
| Aug 14, 2026 | 3,354.00 | 3,421.00 | 3,354.00 | 3,419.00 | 3,419.00 | 0.83% | 1,534 |
| Aug 13, 2026 | 3,393.00 | 3,401.00 | 3,371.00 | 3,391.00 | 3,391.00 | 0.44% | 4,156 |
| Aug 12, 2026 | 3,392.00 | 3,392.00 | 3,355.00 | 3,376.00 | 3,376.00 | 0.78% | 10,339 |
| Aug 10, 2026 | 3,365.00 | 3,377.00 | 3,332.00 | 3,350.00 | 3,350.00 | 0.33% | 9,021 |
| Aug 7, 2026 | 3,320.00 | 3,340.00 | 3,296.00 | 3,339.00 | 3,339.00 | 0.82% | 24,425 |
| Aug 6, 2026 | 3,257.00 | 3,312.00 | 3,257.00 | 3,312.00 | 3,312.00 | 1.16% | 2,227 |
| Aug 5, 2026 | 3,291.00 | 3,314.00 | 3,291.00 | 3,314.00 | 3,274.00 | 1.01% | 989 |
| Aug 4, 2026 | 3,365.00 | 3,365.00 | 3,272.00 | 3,281.00 | 3,241.40 | -4.48% | 1,523 |
| Aug 3, 2026 | 3,314.00 | 3,435.00 | 3,245.00 | 3,435.00 | 3,393.54 | 2.72% | 21,880 |
| Jul 31, 2026 | 3,357.00 | 3,402.00 | 3,329.00 | 3,344.00 | 3,303.64 | -0.18% | 895 |
| Jul 30, 2026 | 3,438.00 | 3,438.00 | 3,325.00 | 3,350.00 | 3,309.57 | -0.53% | 39,026 |
| Jul 29, 2026 | 3,408.00 | 3,408.00 | 3,347.00 | 3,368.00 | 3,327.35 | 0.81% | 13,280 |
| Jul 28, 2026 | 3,319.00 | 3,370.00 | 3,302.00 | 3,341.00 | 3,300.67 | -0.15% | 2,413 |
| Jul 27, 2026 | 3,364.00 | 3,399.00 | 3,320.00 | 3,346.00 | 3,305.61 | 1.36% | 39,679 |
| Jul 24, 2026 | 3,272.00 | 3,305.00 | 3,272.00 | 3,301.00 | 3,261.16 | -0.54% | 7,054 |
| Jul 23, 2026 | 3,315.00 | 3,326.00 | 3,309.00 | 3,319.00 | 3,278.94 | 0.03% | 3,026 |
| Jul 22, 2026 | 3,305.00 | 3,335.00 | 3,305.00 | 3,318.00 | 3,277.95 | 0.42% | 5,719 |
| Jul 21, 2026 | 3,237.00 | 3,371.00 | 3,231.00 | 3,304.00 | 3,264.12 | 2.07% | 9,265 |
| Jul 17, 2026 | 3,304.00 | 3,316.00 | 3,231.00 | 3,237.00 | 3,197.93 | -2.03% | 3,113 |
| Jul 16, 2026 | 3,297.00 | 3,319.00 | 3,297.00 | 3,304.00 | 3,264.12 | -1.20% | 2,347 |
| Jul 15, 2026 | 3,343.00 | 3,344.00 | 3,313.00 | 3,344.00 | 3,303.64 | 0.69% | 3,083 |
| Jul 14, 2026 | 3,336.00 | 3,397.00 | 3,288.00 | 3,321.00 | 3,280.92 | 1.34% | 3,486 |
| Jul 13, 2026 | 3,310.00 | 3,310.00 | 3,265.00 | 3,277.00 | 3,237.45 | -0.58% | 4,208 |
| Jul 10, 2026 | 3,302.00 | 3,314.00 | 3,287.00 | 3,296.00 | 3,256.22 | 0.09% | 2,975 |
| Jul 9, 2026 | 3,298.00 | 3,300.00 | 3,293.00 | 3,293.00 | 3,253.25 | -0.21% | 51 |