iShares USD Investment Grade Corporate Bond JPY Hedged ETF (TYO:1496)
Japan · Delayed Price · Currency is JPY 1,620.00
+2.00 (0.12%)
At close: Sep 18, 2026
TYO:1496 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,618.00 | 1,620.00 | 1,617.00 | 1,620.00 | 1,620.00 | 0.12% | 19,044 |
| Sep 17, 2026 | 1,606.00 | 1,627.00 | 1,606.00 | 1,618.00 | 1,618.00 | 0.50% | 122,244 |
| Sep 16, 2026 | 1,605.00 | 1,610.00 | 1,605.00 | 1,610.00 | 1,610.00 | 0.25% | 14,751 |
| Sep 15, 2026 | 1,607.00 | 1,608.00 | 1,600.00 | 1,606.00 | 1,606.00 | -0.06% | 31,541 |
| Sep 14, 2026 | 1,610.00 | 1,610.00 | 1,605.00 | 1,607.00 | 1,607.00 | -0.25% | 6,007 |
| Sep 11, 2026 | 1,613.00 | 1,613.00 | 1,606.00 | 1,611.00 | 1,611.00 | -0.80% | 3,936 |
| Sep 10, 2026 | 1,620.00 | 1,624.00 | 1,620.00 | 1,624.00 | 1,624.00 | -0.12% | 22,654 |
| Sep 9, 2026 | 1,625.00 | 1,626.00 | 1,623.00 | 1,626.00 | 1,626.00 | 0.18% | 31,172 |
| Sep 8, 2026 | 1,629.00 | 1,629.00 | 1,623.00 | 1,623.00 | 1,623.00 | -0.31% | 4,715 |
| Sep 7, 2026 | 1,624.00 | 1,630.00 | 1,624.00 | 1,628.00 | 1,628.00 | 0.06% | 7,856 |
| Sep 4, 2026 | 1,623.00 | 1,629.00 | 1,623.00 | 1,627.00 | 1,627.00 | 0.06% | 6,163 |
| Sep 3, 2026 | 1,619.00 | 1,626.00 | 1,619.00 | 1,626.00 | 1,626.00 | 0.31% | 9,837 |
| Sep 2, 2026 | 1,616.00 | 1,622.00 | 1,616.00 | 1,621.00 | 1,621.00 | -0.43% | 23,077 |
| Sep 1, 2026 | 1,630.00 | 1,630.00 | 1,626.00 | 1,628.00 | 1,628.00 | -0.43% | 5,322 |
| Aug 31, 2026 | 1,633.00 | 1,636.00 | 1,633.00 | 1,635.00 | 1,635.00 | -0.12% | 34,976 |
| Aug 28, 2026 | 1,641.00 | 1,641.00 | 1,637.00 | 1,637.00 | 1,637.00 | -0.30% | 1,718 |
| Aug 27, 2026 | 1,637.00 | 1,642.00 | 1,637.00 | 1,642.00 | 1,642.00 | 0.18% | 5,794 |
| Aug 26, 2026 | 1,637.00 | 1,641.00 | 1,637.00 | 1,639.00 | 1,639.00 | 0.37% | 16,996 |
| Aug 25, 2026 | 1,633.00 | 1,633.00 | 1,630.00 | 1,633.00 | 1,633.00 | 0.25% | 1,048 |
| Aug 24, 2026 | 1,629.00 | 1,630.00 | 1,628.00 | 1,629.00 | 1,629.00 | - | 6,293 |
| Aug 21, 2026 | 1,633.00 | 1,633.00 | 1,627.00 | 1,629.00 | 1,629.00 | -0.37% | 24,320 |
| Aug 20, 2026 | 1,633.00 | 1,638.00 | 1,633.00 | 1,635.00 | 1,635.00 | 0.43% | 56,655 |
| Aug 19, 2026 | 1,627.00 | 1,628.00 | 1,625.00 | 1,628.00 | 1,628.00 | 0.43% | 62,257 |
| Aug 18, 2026 | 1,625.00 | 1,629.00 | 1,620.00 | 1,621.00 | 1,621.00 | -0.67% | 57,723 |
| Aug 17, 2026 | 1,631.00 | 1,633.00 | 1,631.00 | 1,632.00 | 1,632.00 | -0.24% | 79,845 |
| Aug 14, 2026 | 1,637.00 | 1,640.00 | 1,636.00 | 1,636.00 | 1,636.00 | - | 74,840 |
| Aug 13, 2026 | 1,636.00 | 1,636.00 | 1,632.00 | 1,636.00 | 1,636.00 | 0.12% | 24,878 |
| Aug 12, 2026 | 1,638.00 | 1,638.00 | 1,629.00 | 1,634.00 | 1,634.00 | -0.37% | 14,369 |
| Aug 10, 2026 | 1,636.00 | 1,640.00 | 1,635.00 | 1,640.00 | 1,640.00 | 0.18% | 4,513 |
| Aug 7, 2026 | 1,644.00 | 1,644.00 | 1,633.00 | 1,637.00 | 1,637.00 | -0.18% | 5,129 |
| Aug 6, 2026 | 1,645.00 | 1,645.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.24% | 10,419 |
| Aug 5, 2026 | 1,638.00 | 1,646.00 | 1,638.00 | 1,644.00 | 1,644.00 | 0.74% | 40,179 |
| Aug 4, 2026 | 1,627.00 | 1,634.00 | 1,627.00 | 1,632.00 | 1,632.00 | 0.06% | 23,002 |
| Aug 3, 2026 | 1,622.00 | 1,634.00 | 1,622.00 | 1,631.00 | 1,631.00 | -0.24% | 18,058 |
| Jul 31, 2026 | 1,623.00 | 1,635.00 | 1,623.00 | 1,635.00 | 1,635.00 | 0.74% | 10,520 |
| Jul 30, 2026 | 1,630.00 | 1,630.00 | 1,621.00 | 1,623.00 | 1,623.00 | -0.73% | 16,077 |
| Jul 29, 2026 | 1,633.00 | 1,636.00 | 1,632.00 | 1,635.00 | 1,635.00 | - | 40,855 |
| Jul 28, 2026 | 1,630.00 | 1,635.00 | 1,630.00 | 1,635.00 | 1,635.00 | -0.12% | 18,539 |
| Jul 27, 2026 | 1,641.00 | 1,641.00 | 1,633.00 | 1,637.00 | 1,637.00 | 0.43% | 14,394 |
| Jul 24, 2026 | 1,630.00 | 1,631.00 | 1,628.00 | 1,630.00 | 1,630.00 | -0.43% | 12,201 |
| Jul 23, 2026 | 1,637.00 | 1,638.00 | 1,636.00 | 1,637.00 | 1,637.00 | -0.12% | 2,579 |
| Jul 22, 2026 | 1,640.00 | 1,641.00 | 1,638.00 | 1,639.00 | 1,639.00 | -0.36% | 8,841 |
| Jul 21, 2026 | 1,650.00 | 1,650.00 | 1,643.00 | 1,645.00 | 1,645.00 | -0.24% | 10,953 |
| Jul 17, 2026 | 1,655.00 | 1,655.00 | 1,647.00 | 1,649.00 | 1,649.00 | - | 2,920 |
| Jul 16, 2026 | 1,648.00 | 1,654.00 | 1,648.00 | 1,649.00 | 1,649.00 | 0.37% | 15,487 |
| Jul 15, 2026 | 1,650.00 | 1,650.00 | 1,643.00 | 1,643.00 | 1,643.00 | - | 18,305 |
| Jul 14, 2026 | 1,648.00 | 1,648.00 | 1,641.00 | 1,643.00 | 1,643.00 | -0.30% | 26,342 |
| Jul 13, 2026 | 1,657.00 | 1,657.00 | 1,645.00 | 1,648.00 | 1,648.00 | -0.42% | 17,187 |
| Jul 10, 2026 | 1,652.00 | 1,658.00 | 1,651.00 | 1,655.00 | 1,655.00 | - | 17,521 |
| Jul 9, 2026 | 1,656.00 | 1,657.00 | 1,651.00 | 1,655.00 | 1,655.00 | -0.12% | 36,579 |