iShares Core MSCI Emerging Markets IMI ETF (TYO:1658)
Japan · Delayed Price · Currency is JPY 4,315.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1658 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,253.00 | 4,339.00 | 4,253.00 | 4,315.00 | 4,315.00 | 1.77% | 8,219 |
| Sep 17, 2026 | 4,245.00 | 4,252.00 | 4,215.00 | 4,240.00 | 4,240.00 | 0.59% | 27,767 |
| Sep 16, 2026 | 4,216.00 | 4,231.00 | 4,197.00 | 4,215.00 | 4,215.00 | 0.38% | 6,251 |
| Sep 15, 2026 | 4,207.00 | 4,230.00 | 4,196.00 | 4,199.00 | 4,199.00 | -0.12% | 11,997 |
| Sep 14, 2026 | 4,210.00 | 4,226.00 | 4,176.00 | 4,204.00 | 4,204.00 | -1.08% | 32,778 |
| Sep 11, 2026 | 4,251.00 | 4,270.00 | 4,221.00 | 4,250.00 | 4,250.00 | -0.98% | 3,160 |
| Sep 10, 2026 | 4,330.00 | 4,330.00 | 4,280.00 | 4,292.00 | 4,292.00 | -0.53% | 20,616 |
| Sep 9, 2026 | 4,334.00 | 4,365.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.35% | 2,339 |
| Sep 8, 2026 | 4,370.00 | 4,370.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.49% | 12,972 |
| Sep 7, 2026 | 4,404.00 | 4,410.00 | 4,375.00 | 4,410.00 | 4,410.00 | 1.15% | 1,661 |
| Sep 4, 2026 | 4,372.00 | 4,372.00 | 4,276.00 | 4,360.00 | 4,360.00 | 0.93% | 2,100 |
| Sep 3, 2026 | 4,400.00 | 4,400.00 | 4,290.00 | 4,320.00 | 4,320.00 | -0.53% | 829 |
| Sep 2, 2026 | 4,388.00 | 4,406.00 | 4,341.00 | 4,343.00 | 4,343.00 | -2.40% | 7,530 |
| Sep 1, 2026 | 4,375.00 | 4,450.00 | 4,375.00 | 4,450.00 | 4,450.00 | 0.56% | 1,900 |
| Aug 31, 2026 | 4,395.00 | 4,425.00 | 4,354.00 | 4,425.00 | 4,425.00 | -0.11% | 2,513 |
| Aug 28, 2026 | 4,420.00 | 4,430.00 | 4,401.00 | 4,430.00 | 4,430.00 | 0.68% | 760 |
| Aug 27, 2026 | 4,400.00 | 4,440.00 | 4,391.00 | 4,400.00 | 4,400.00 | 0.46% | 14,481 |
| Aug 26, 2026 | 4,365.00 | 4,412.00 | 4,343.00 | 4,380.00 | 4,380.00 | 1.15% | 9,264 |
| Aug 25, 2026 | 4,330.00 | 4,350.00 | 4,260.00 | 4,330.00 | 4,330.00 | 0.42% | 3,505 |
| Aug 24, 2026 | 4,400.00 | 4,400.00 | 4,312.00 | 4,312.00 | 4,312.00 | -2.00% | 2,001 |
| Aug 21, 2026 | 4,348.00 | 4,400.00 | 4,325.00 | 4,400.00 | 4,400.00 | 1.97% | 1,505 |
| Aug 20, 2026 | 4,334.00 | 4,345.00 | 4,284.00 | 4,315.00 | 4,315.00 | 1.17% | 1,793 |
| Aug 19, 2026 | 4,249.00 | 4,280.00 | 4,230.00 | 4,265.00 | 4,265.00 | -1.82% | 7,655 |
| Aug 18, 2026 | 4,425.00 | 4,425.00 | 4,326.00 | 4,344.00 | 4,344.00 | -0.82% | 2,457 |
| Aug 17, 2026 | 4,380.00 | 4,402.00 | 4,362.00 | 4,380.00 | 4,380.00 | 0.46% | 3,690 |
| Aug 14, 2026 | 4,360.00 | 4,398.00 | 4,345.00 | 4,360.00 | 4,360.00 | 0.67% | 2,022 |
| Aug 13, 2026 | 4,336.00 | 4,370.00 | 4,331.00 | 4,331.00 | 4,331.00 | 0.49% | 5,445 |
| Aug 12, 2026 | 4,310.00 | 4,315.00 | 4,277.00 | 4,310.00 | 4,310.00 | 0.84% | 1,707 |
| Aug 10, 2026 | 4,279.00 | 4,290.00 | 4,255.00 | 4,274.00 | 4,274.00 | 0.68% | 24,880 |
| Aug 7, 2026 | 4,204.00 | 4,262.00 | 4,200.00 | 4,245.00 | 4,245.00 | 0.24% | 13,670 |
| Aug 6, 2026 | 4,260.00 | 4,282.00 | 4,175.00 | 4,235.00 | 4,235.00 | -0.80% | 12,734 |
| Aug 5, 2026 | 4,246.00 | 4,300.00 | 4,246.00 | 4,295.00 | 4,269.00 | 2.85% | 12,025 |
| Aug 4, 2026 | 4,150.00 | 4,209.00 | 4,129.00 | 4,176.00 | 4,150.72 | 0.99% | 4,542 |
| Aug 3, 2026 | 4,250.00 | 4,254.00 | 4,120.00 | 4,135.00 | 4,109.97 | -4.28% | 20,582 |
| Jul 31, 2026 | 4,200.00 | 4,320.00 | 4,192.00 | 4,320.00 | 4,293.85 | 4.60% | 11,792 |
| Jul 30, 2026 | 4,150.00 | 4,200.00 | 4,094.00 | 4,130.00 | 4,105.00 | -0.98% | 30,972 |
| Jul 29, 2026 | 4,211.00 | 4,255.00 | 4,066.00 | 4,171.00 | 4,145.75 | -0.10% | 40,298 |
| Jul 28, 2026 | 4,323.00 | 4,340.00 | 4,175.00 | 4,175.00 | 4,149.73 | -3.47% | 13,741 |
| Jul 27, 2026 | 4,389.00 | 4,389.00 | 4,303.00 | 4,325.00 | 4,298.82 | -0.69% | 11,685 |
| Jul 24, 2026 | 4,371.00 | 4,384.00 | 4,285.00 | 4,355.00 | 4,328.64 | -1.07% | 11,082 |
| Jul 23, 2026 | 4,352.00 | 4,422.00 | 4,352.00 | 4,402.00 | 4,375.35 | 1.59% | 6,790 |
| Jul 22, 2026 | 4,398.00 | 4,414.00 | 4,333.00 | 4,333.00 | 4,306.77 | 0.07% | 3,158 |
| Jul 21, 2026 | 4,266.00 | 4,342.00 | 4,207.00 | 4,330.00 | 4,303.79 | 3.19% | 5,655 |
| Jul 17, 2026 | 4,273.00 | 4,299.00 | 4,176.00 | 4,196.00 | 4,170.60 | -5.13% | 19,326 |
| Jul 16, 2026 | 4,409.00 | 4,429.00 | 4,335.00 | 4,423.00 | 4,396.23 | -0.16% | 24,315 |
| Jul 15, 2026 | 4,410.00 | 4,460.00 | 4,386.00 | 4,430.00 | 4,403.18 | 2.07% | 8,471 |
| Jul 14, 2026 | 4,305.00 | 4,357.00 | 4,264.00 | 4,340.00 | 4,313.73 | -0.80% | 11,530 |
| Jul 13, 2026 | 4,474.00 | 4,478.00 | 4,335.00 | 4,375.00 | 4,348.52 | -1.35% | 15,450 |
| Jul 10, 2026 | 4,480.00 | 4,492.00 | 4,425.00 | 4,435.00 | 4,408.15 | -0.34% | 9,684 |
| Jul 9, 2026 | 4,453.00 | 4,467.00 | 4,370.00 | 4,450.00 | 4,423.06 | 0.95% | 15,188 |