Blackrock Japan Co., Ltd. - iShares Us Dividend Growth ETF (TYO:2014)
Japan · Delayed Price · Currency is JPY 311.50
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2014 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 310.30 | 311.90 | 309.30 | 311.50 | 311.50 | 0.94% | 62,430 |
| Sep 17, 2026 | 311.40 | 316.20 | 308.30 | 308.60 | 308.60 | -0.16% | 160,980 |
| Sep 16, 2026 | 309.40 | 309.80 | 308.80 | 309.10 | 309.10 | 0.23% | 251,040 |
| Sep 15, 2026 | 308.40 | 309.00 | 308.00 | 308.40 | 308.40 | -0.13% | 31,970 |
| Sep 14, 2026 | 306.80 | 308.80 | 306.50 | 308.80 | 308.80 | 0.42% | 95,700 |
| Sep 11, 2026 | 308.00 | 308.00 | 306.80 | 307.50 | 307.50 | 0.10% | 27,720 |
| Sep 10, 2026 | 306.20 | 307.20 | 305.70 | 307.20 | 307.20 | 0.33% | 34,580 |
| Sep 9, 2026 | 307.30 | 307.70 | 305.60 | 306.20 | 306.20 | -0.81% | 129,240 |
| Sep 8, 2026 | 309.80 | 309.80 | 307.40 | 308.70 | 308.70 | -1.66% | 213,890 |
| Sep 7, 2026 | 315.50 | 315.70 | 313.70 | 313.90 | 313.90 | -1.26% | 227,730 |
| Sep 4, 2026 | 316.50 | 318.00 | 315.10 | 317.90 | 317.90 | -0.06% | 695,570 |
| Sep 3, 2026 | 321.50 | 321.50 | 317.60 | 318.10 | 318.10 | -1.15% | 136,600 |
| Sep 2, 2026 | 322.70 | 322.80 | 321.00 | 321.80 | 321.80 | -0.34% | 152,380 |
| Sep 1, 2026 | 322.10 | 322.90 | 322.10 | 322.90 | 322.90 | - | 38,210 |
| Aug 31, 2026 | 323.20 | 323.60 | 322.70 | 322.90 | 322.90 | -0.12% | 103,060 |
| Aug 28, 2026 | 323.10 | 323.30 | 322.10 | 323.30 | 323.30 | -0.12% | 113,580 |
| Aug 27, 2026 | 324.20 | 324.20 | 323.50 | 323.70 | 323.70 | -0.15% | 108,100 |
| Aug 26, 2026 | 324.20 | 324.40 | 323.50 | 324.20 | 324.20 | -0.06% | 71,110 |
| Aug 25, 2026 | 324.90 | 325.10 | 324.20 | 324.40 | 324.40 | 0.40% | 71,740 |
| Aug 24, 2026 | 322.60 | 323.50 | 322.10 | 323.10 | 323.10 | 0.44% | 198,400 |
| Aug 21, 2026 | 322.40 | 322.40 | 321.20 | 321.70 | 321.70 | -0.62% | 98,640 |
| Aug 20, 2026 | 324.00 | 324.00 | 322.70 | 323.70 | 323.70 | -0.15% | 178,680 |
| Aug 19, 2026 | 324.00 | 324.50 | 323.60 | 324.20 | 324.20 | 0.22% | 217,200 |
| Aug 18, 2026 | 322.90 | 323.50 | 322.30 | 323.50 | 323.50 | -0.03% | 183,280 |
| Aug 17, 2026 | 324.80 | 324.80 | 323.20 | 323.60 | 323.60 | -0.52% | 128,340 |
| Aug 14, 2026 | 325.80 | 326.10 | 325.00 | 325.30 | 325.30 | 0.06% | 187,370 |
| Aug 13, 2026 | 324.50 | 325.10 | 324.10 | 325.10 | 325.10 | 0.34% | 180,750 |
| Aug 12, 2026 | 324.10 | 324.30 | 323.50 | 324.00 | 324.00 | 0.84% | 56,400 |
| Aug 10, 2026 | 320.30 | 321.40 | 319.30 | 321.30 | 321.30 | 0.44% | 152,650 |
| Aug 7, 2026 | 322.00 | 322.00 | 319.20 | 319.90 | 319.90 | -0.71% | 341,570 |
| Aug 6, 2026 | 320.50 | 322.30 | 320.50 | 322.20 | 322.20 | 0.41% | 356,780 |
| Aug 5, 2026 | 320.20 | 322.00 | 319.60 | 322.00 | 320.90 | 1.83% | 369,820 |
| Aug 4, 2026 | 316.80 | 317.20 | 315.90 | 316.20 | 315.12 | 0.67% | 217,380 |
| Aug 3, 2026 | 316.60 | 316.60 | 310.90 | 314.10 | 313.03 | -2.24% | 323,690 |
| Jul 31, 2026 | 322.60 | 323.20 | 318.00 | 321.30 | 320.20 | -2.01% | 522,520 |
| Jul 30, 2026 | 327.80 | 328.10 | 326.90 | 327.90 | 326.78 | -1.32% | 670,830 |
| Jul 29, 2026 | 332.10 | 332.60 | 331.40 | 332.30 | 331.16 | 0.91% | 656,150 |
| Jul 28, 2026 | 328.30 | 329.40 | 328.00 | 329.30 | 328.18 | 0.73% | 288,220 |
| Jul 27, 2026 | 326.90 | 327.40 | 326.50 | 326.90 | 325.78 | 0.62% | 242,950 |
| Jul 24, 2026 | 324.20 | 324.90 | 323.80 | 324.90 | 323.79 | 0.59% | 99,200 |
| Jul 23, 2026 | 322.90 | 323.20 | 322.70 | 323.00 | 321.90 | 0.25% | 321,280 |
| Jul 22, 2026 | 321.30 | 322.20 | 320.60 | 322.20 | 321.10 | 0.94% | 284,040 |
| Jul 21, 2026 | 320.00 | 320.00 | 318.60 | 319.20 | 318.11 | -0.99% | 409,670 |
| Jul 17, 2026 | 322.10 | 322.40 | 321.50 | 322.40 | 321.30 | 1.13% | 110,090 |
| Jul 16, 2026 | 318.60 | 318.80 | 318.10 | 318.80 | 317.71 | 0.44% | 94,900 |
| Jul 15, 2026 | 318.10 | 318.30 | 317.20 | 317.40 | 316.32 | -0.81% | 487,320 |
| Jul 14, 2026 | 321.30 | 321.30 | 320.00 | 320.00 | 318.91 | -0.25% | 151,300 |
| Jul 13, 2026 | 319.20 | 320.80 | 319.20 | 320.80 | 319.70 | 0.69% | 193,920 |
| Jul 10, 2026 | 320.00 | 320.50 | 317.80 | 318.60 | 317.51 | -0.47% | 310,760 |
| Jul 9, 2026 | 320.00 | 320.80 | 319.10 | 320.10 | 319.01 | -0.90% | 689,080 |