iShares USD High Yield Corporate Bond JPY Hedged ETF (TYO:2258)
Japan · Delayed Price · Currency is JPY 222.80
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2258 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 220.30 | 223.00 | 220.30 | 222.80 | 222.80 | 1.41% | 59,420 |
| Sep 17, 2026 | 219.60 | 220.40 | 219.60 | 219.70 | 219.70 | 0.27% | 13,420 |
| Sep 16, 2026 | 219.20 | 219.50 | 218.90 | 219.10 | 219.10 | 0.27% | 181,560 |
| Sep 15, 2026 | 217.70 | 218.50 | 217.70 | 218.50 | 218.50 | 0.41% | 51,010 |
| Sep 14, 2026 | 216.20 | 217.80 | 216.20 | 217.60 | 217.60 | -0.27% | 57,650 |
| Sep 11, 2026 | 218.50 | 218.90 | 218.00 | 218.20 | 218.20 | -0.14% | 24,330 |
| Sep 10, 2026 | 218.20 | 218.50 | 218.00 | 218.50 | 218.50 | 0.14% | 28,700 |
| Sep 9, 2026 | 218.80 | 218.90 | 217.80 | 218.20 | 218.20 | -0.37% | 20,790 |
| Sep 8, 2026 | 220.40 | 220.60 | 217.60 | 219.00 | 219.00 | -1.31% | 142,170 |
| Sep 7, 2026 | 222.80 | 222.80 | 221.70 | 221.90 | 221.90 | -0.36% | 31,400 |
| Sep 4, 2026 | 222.60 | 223.00 | 221.00 | 222.70 | 222.70 | -0.31% | 360,890 |
| Sep 3, 2026 | 225.70 | 226.10 | 223.40 | 223.40 | 223.40 | -1.59% | 367,280 |
| Sep 2, 2026 | 226.20 | 227.90 | 226.20 | 227.00 | 227.00 | -0.44% | 14,820 |
| Sep 1, 2026 | 227.30 | 228.00 | 227.20 | 228.00 | 228.00 | 0.26% | 89,970 |
| Aug 31, 2026 | 227.70 | 228.00 | 227.10 | 227.40 | 227.40 | -0.18% | 55,810 |
| Aug 28, 2026 | 227.50 | 227.90 | 227.40 | 227.80 | 227.80 | 0.09% | 4,590 |
| Aug 27, 2026 | 226.40 | 227.70 | 226.40 | 227.60 | 227.60 | 0.31% | 99,340 |
| Aug 26, 2026 | 227.00 | 227.10 | 226.70 | 226.90 | 226.90 | -0.04% | 9,880 |
| Aug 25, 2026 | 226.50 | 227.00 | 225.90 | 227.00 | 227.00 | 0.31% | 28,910 |
| Aug 24, 2026 | 226.40 | 226.50 | 226.00 | 226.30 | 226.30 | -0.04% | 9,980 |
| Aug 21, 2026 | 226.50 | 226.50 | 226.00 | 226.40 | 226.40 | 0.04% | 13,280 |
| Aug 20, 2026 | 225.80 | 226.30 | 225.60 | 226.30 | 226.30 | -0.09% | 22,640 |
| Aug 19, 2026 | 227.00 | 227.00 | 226.40 | 226.50 | 226.50 | -0.22% | 9,220 |
| Aug 18, 2026 | 227.30 | 227.30 | 226.40 | 227.00 | 227.00 | - | 35,410 |
| Aug 17, 2026 | 226.00 | 227.00 | 226.00 | 227.00 | 227.00 | -0.04% | 25,610 |
| Aug 14, 2026 | 227.00 | 227.20 | 226.80 | 227.10 | 227.10 | 0.04% | 40,040 |
| Aug 13, 2026 | 227.10 | 227.10 | 226.50 | 227.00 | 227.00 | 0.13% | 54,470 |
| Aug 12, 2026 | 225.90 | 226.70 | 225.50 | 226.70 | 226.70 | 0.62% | 26,040 |
| Aug 10, 2026 | 224.40 | 225.60 | 224.40 | 225.30 | 225.30 | 0.09% | 29,310 |
| Aug 7, 2026 | 225.30 | 225.30 | 224.70 | 225.10 | 225.10 | 0.31% | 45,120 |
| Aug 6, 2026 | 224.20 | 224.40 | 223.80 | 224.40 | 224.40 | -0.18% | 23,970 |
| Aug 5, 2026 | 224.80 | 225.50 | 224.00 | 224.80 | 224.80 | 0.58% | 56,320 |
| Aug 4, 2026 | 223.50 | 223.80 | 223.00 | 223.50 | 223.50 | 0.72% | 179,250 |
| Aug 3, 2026 | 223.30 | 223.60 | 220.00 | 221.90 | 221.90 | -2.42% | 511,940 |
| Jul 31, 2026 | 227.20 | 228.10 | 226.80 | 227.40 | 227.40 | -1.22% | 413,170 |
| Jul 30, 2026 | 231.00 | 231.00 | 230.00 | 230.20 | 230.20 | -0.26% | 45,720 |
| Jul 29, 2026 | 231.00 | 231.30 | 230.10 | 230.80 | 230.80 | -0.09% | 64,250 |
| Jul 28, 2026 | 231.10 | 231.10 | 230.50 | 231.00 | 231.00 | 0.26% | 149,670 |
| Jul 27, 2026 | 231.90 | 231.90 | 230.40 | 230.40 | 230.40 | -0.30% | 41,250 |
| Jul 24, 2026 | 231.40 | 231.40 | 230.90 | 231.10 | 231.10 | 0.04% | 38,010 |
| Jul 23, 2026 | 231.30 | 231.30 | 230.80 | 231.00 | 231.00 | -0.17% | 163,150 |
| Jul 22, 2026 | 231.30 | 231.80 | 231.20 | 231.40 | 231.40 | 0.56% | 157,870 |
| Jul 21, 2026 | 233.00 | 233.00 | 229.90 | 230.10 | 230.10 | 0.22% | 68,880 |
| Jul 17, 2026 | 230.70 | 230.70 | 229.50 | 229.60 | 229.60 | -0.09% | 54,650 |
| Jul 16, 2026 | 229.40 | 230.00 | 229.10 | 229.80 | 229.80 | -0.09% | 59,650 |
| Jul 15, 2026 | 232.50 | 232.50 | 229.40 | 230.00 | 230.00 | 0.17% | 63,870 |
| Jul 14, 2026 | 230.30 | 230.30 | 229.30 | 229.60 | 229.60 | 0.13% | 5,630 |
| Jul 13, 2026 | 230.00 | 230.00 | 229.00 | 229.30 | 229.30 | 0.04% | 37,250 |
| Jul 10, 2026 | 230.70 | 230.80 | 229.00 | 229.20 | 229.20 | -0.43% | 196,020 |
| Jul 9, 2026 | 231.00 | 231.00 | 230.00 | 230.20 | 230.20 | 0.13% | 66,250 |