Blackrock Japan Co., Ltd. - iShares Us Dividend Growth ETF (TYO:2014)
Japan · Delayed Price · Currency is JPY 285.80
+1.90 (0.67%)
At close: Apr 1, 2026
TYO:2014 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 285.60 | 286.20 | 284.90 | 285.80 | 285.80 | 0.67% | 48,050 |
| Mar 31, 2026 | 283.10 | 285.00 | 281.90 | 283.90 | 283.90 | 0.53% | 27,970 |
| Mar 30, 2026 | 281.70 | 282.40 | 278.70 | 282.40 | 282.40 | -1.43% | 261,770 |
| Mar 27, 2026 | 286.40 | 286.50 | 285.60 | 286.50 | 286.50 | 0.32% | 58,640 |
| Mar 26, 2026 | 285.80 | 286.20 | 285.40 | 285.60 | 285.60 | -0.04% | 73,820 |
| Mar 25, 2026 | 285.60 | 285.80 | 284.60 | 285.70 | 285.70 | 1.28% | 60,300 |
| Mar 24, 2026 | 282.90 | 282.90 | 281.00 | 282.10 | 282.10 | 0.50% | 81,110 |
| Mar 23, 2026 | 280.30 | 281.90 | 280.30 | 280.70 | 280.70 | -1.58% | 167,490 |
| Mar 19, 2026 | 285.40 | 285.60 | 282.10 | 285.20 | 285.20 | -1.25% | 139,170 |
| Mar 18, 2026 | 288.00 | 288.90 | 287.80 | 288.80 | 288.80 | 0.28% | 27,040 |
| Mar 17, 2026 | 288.00 | 289.00 | 287.50 | 288.00 | 288.00 | - | 25,600 |
| Mar 16, 2026 | 288.10 | 288.50 | 287.50 | 288.00 | 288.00 | 0.03% | 38,930 |
| Mar 13, 2026 | 287.40 | 288.30 | 286.50 | 287.90 | 287.90 | 0.28% | 142,040 |
| Mar 12, 2026 | 288.00 | 289.20 | 286.60 | 287.10 | 287.10 | -0.66% | 178,230 |
| Mar 11, 2026 | 289.30 | 290.00 | 288.50 | 289.00 | 289.00 | 0.17% | 94,800 |
| Mar 10, 2026 | 288.70 | 288.80 | 287.90 | 288.50 | 288.50 | 0.63% | 144,880 |
| Mar 9, 2026 | 285.60 | 287.90 | 284.90 | 286.70 | 286.70 | -1.71% | 348,360 |
| Mar 6, 2026 | 291.20 | 291.80 | 290.60 | 291.70 | 291.70 | -0.48% | 141,440 |
| Mar 5, 2026 | 293.70 | 293.70 | 292.10 | 293.10 | 293.10 | -0.07% | 94,210 |
| Mar 4, 2026 | 293.90 | 293.90 | 292.30 | 293.30 | 293.30 | -0.61% | 89,310 |
| Mar 3, 2026 | 295.80 | 296.40 | 294.50 | 295.10 | 295.10 | 0.20% | 52,430 |
| Mar 2, 2026 | 292.10 | 294.50 | 292.00 | 294.50 | 294.50 | 0.68% | 196,810 |
| Feb 27, 2026 | 292.50 | 292.70 | 291.70 | 292.50 | 292.50 | -0.34% | 134,210 |
| Feb 26, 2026 | 293.40 | 293.90 | 293.00 | 293.50 | 293.50 | 0.44% | 77,540 |
| Feb 25, 2026 | 292.40 | 292.70 | 291.90 | 292.20 | 292.20 | 0.69% | 127,330 |
| Feb 24, 2026 | 289.50 | 290.50 | 288.70 | 290.20 | 290.20 | -0.58% | 171,340 |
| Feb 20, 2026 | 291.80 | 292.40 | 291.30 | 291.90 | 291.90 | -0.10% | 96,340 |
| Feb 19, 2026 | 290.60 | 292.50 | 290.60 | 292.20 | 292.20 | 1.46% | 46,730 |
| Feb 18, 2026 | 287.10 | 288.30 | 286.80 | 288.00 | 288.00 | 0.31% | 174,400 |
| Feb 17, 2026 | 289.20 | 289.20 | 286.70 | 287.10 | 287.10 | -0.24% | 209,200 |
| Feb 16, 2026 | 287.40 | 288.60 | 286.90 | 287.80 | 287.80 | 0.45% | 55,130 |
| Feb 13, 2026 | 288.90 | 288.90 | 285.70 | 286.50 | 286.50 | -1.38% | 165,290 |
| Feb 12, 2026 | 289.60 | 290.50 | 288.20 | 290.50 | 290.50 | -0.99% | 267,920 |
| Feb 10, 2026 | 294.40 | 294.70 | 292.80 | 293.40 | 293.40 | -0.74% | 89,980 |
| Feb 9, 2026 | 297.30 | 297.30 | 295.00 | 295.60 | 295.60 | 1.23% | 102,130 |
| Feb 6, 2026 | 291.50 | 293.20 | 290.30 | 292.00 | 292.00 | -0.61% | 70,840 |
| Feb 5, 2026 | 293.60 | 294.40 | 293.10 | 293.80 | 292.40 | 1.03% | 124,900 |
| Feb 4, 2026 | 290.00 | 291.10 | 289.30 | 290.80 | 289.41 | 0.87% | 131,320 |
| Feb 3, 2026 | 287.70 | 288.50 | 287.70 | 288.30 | 286.93 | 1.73% | 105,140 |
| Feb 2, 2026 | 285.70 | 288.70 | 283.00 | 283.40 | 282.05 | 0.67% | 159,780 |
| Jan 30, 2026 | 280.50 | 282.40 | 280.20 | 281.50 | 280.16 | 0.50% | 145,680 |
| Jan 29, 2026 | 280.40 | 280.60 | 279.30 | 280.10 | 278.77 | - | 161,760 |
| Jan 28, 2026 | 280.00 | 280.80 | 279.40 | 280.10 | 278.77 | -1.23% | 150,430 |
| Jan 27, 2026 | 282.20 | 283.70 | 281.90 | 283.60 | 282.25 | 0.75% | 109,950 |
| Jan 26, 2026 | 282.80 | 283.30 | 280.50 | 281.50 | 280.16 | -2.96% | 289,670 |
| Jan 23, 2026 | 291.30 | 291.30 | 289.60 | 290.10 | 288.72 | -0.07% | 53,520 |
| Jan 22, 2026 | 289.90 | 290.40 | 289.20 | 290.30 | 288.92 | 1.36% | 104,390 |
| Jan 21, 2026 | 287.00 | 287.10 | 286.00 | 286.40 | 285.04 | -0.66% | 72,500 |
| Jan 20, 2026 | 288.40 | 288.50 | 287.10 | 288.30 | 286.93 | -0.38% | 71,440 |
| Jan 19, 2026 | 289.50 | 289.90 | 287.90 | 289.40 | 288.02 | -0.48% | 221,980 |