iShares 20+ Year US Treasury Bond JPY Hedged ETF (TYO:2621)
Japan · Delayed Price · Currency is JPY 1,067.00
+9.00 (0.85%)
At close: Apr 3, 2026
TYO:2621 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,058.00 | 1,069.00 | 1,058.00 | 1,068.00 | - | 0.95% | 420,815 |
| Apr 2, 2026 | 1,068.00 | 1,068.00 | 1,057.00 | 1,058.00 | 1,058.00 | -1.31% | 722,366 |
| Apr 1, 2026 | 1,068.00 | 1,073.00 | 1,067.00 | 1,072.00 | 1,072.00 | 0.37% | 522,576 |
| Mar 31, 2026 | 1,062.00 | 1,069.00 | 1,062.00 | 1,068.00 | 1,068.00 | 0.85% | 634,721 |
| Mar 30, 2026 | 1,055.00 | 1,061.00 | 1,054.00 | 1,059.00 | 1,059.00 | 0.09% | 1,027,447 |
| Mar 27, 2026 | 1,060.00 | 1,061.00 | 1,055.00 | 1,058.00 | 1,058.00 | -0.38% | 603,918 |
| Mar 26, 2026 | 1,064.00 | 1,066.00 | 1,060.00 | 1,062.00 | 1,062.00 | - | 188,456 |
| Mar 25, 2026 | 1,062.00 | 1,065.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.38% | 633,804 |
| Mar 24, 2026 | 1,065.00 | 1,065.00 | 1,057.00 | 1,058.00 | 1,058.00 | 0.57% | 694,882 |
| Mar 23, 2026 | 1,054.00 | 1,057.00 | 1,051.00 | 1,052.00 | 1,052.00 | -1.50% | 953,360 |
| Mar 19, 2026 | 1,068.00 | 1,071.00 | 1,066.00 | 1,068.00 | 1,068.00 | -1.11% | 793,812 |
| Mar 18, 2026 | 1,076.00 | 1,081.00 | 1,075.00 | 1,080.00 | 1,080.00 | 1.12% | 324,375 |
| Mar 17, 2026 | 1,073.00 | 1,073.00 | 1,068.00 | 1,068.00 | 1,068.00 | - | 434,425 |
| Mar 16, 2026 | 1,068.00 | 1,071.00 | 1,068.00 | 1,068.00 | 1,068.00 | - | 531,472 |
| Mar 13, 2026 | 1,070.00 | 1,072.00 | 1,068.00 | 1,068.00 | 1,068.00 | -0.37% | 500,720 |
| Mar 12, 2026 | 1,070.00 | 1,073.00 | 1,068.00 | 1,072.00 | 1,072.00 | -1.47% | 604,760 |
| Mar 11, 2026 | 1,086.00 | 1,090.00 | 1,086.00 | 1,088.00 | 1,088.00 | -0.82% | 167,803 |
| Mar 10, 2026 | 1,097.00 | 1,100.00 | 1,096.00 | 1,097.00 | 1,097.00 | 1.29% | 1,403,873 |
| Mar 9, 2026 | 1,086.00 | 1,087.00 | 1,079.00 | 1,083.00 | 1,083.00 | -0.82% | 1,645,064 |
| Mar 6, 2026 | 1,093.00 | 1,095.00 | 1,092.00 | 1,092.00 | 1,092.00 | - | 587,900 |
| Mar 5, 2026 | 1,097.00 | 1,099.00 | 1,091.00 | 1,092.00 | 1,092.00 | -0.64% | 728,806 |
| Mar 4, 2026 | 1,101.00 | 1,106.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.18% | 918,460 |
| Mar 3, 2026 | 1,107.00 | 1,108.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.99% | 527,880 |
| Mar 2, 2026 | 1,121.00 | 1,123.00 | 1,111.00 | 1,112.00 | 1,112.00 | -0.09% | 872,962 |
| Feb 27, 2026 | 1,112.00 | 1,113.00 | 1,111.00 | 1,113.00 | 1,113.00 | 0.63% | 1,050,353 |
| Feb 26, 2026 | 1,105.00 | 1,106.00 | 1,103.00 | 1,106.00 | 1,106.00 | 0.27% | 494,339 |
| Feb 25, 2026 | 1,103.00 | 1,106.00 | 1,102.00 | 1,103.00 | 1,103.00 | 0.18% | 756,137 |
| Feb 24, 2026 | 1,102.00 | 1,104.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.09% | 1,433,338 |
| Feb 20, 2026 | 1,102.00 | 1,105.00 | 1,102.00 | 1,102.00 | 1,102.00 | 0.36% | 1,785,248 |
| Feb 19, 2026 | 1,101.00 | 1,103.00 | 1,097.00 | 1,098.00 | 1,098.00 | -0.45% | 1,362,608 |
| Feb 18, 2026 | 1,105.00 | 1,108.00 | 1,102.00 | 1,103.00 | 1,103.00 | -0.18% | 467,470 |
| Feb 17, 2026 | 1,105.00 | 1,109.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0.18% | 595,061 |
| Feb 16, 2026 | 1,102.00 | 1,105.00 | 1,102.00 | 1,103.00 | 1,103.00 | 0.82% | 1,039,050 |
| Feb 13, 2026 | 1,097.00 | 1,098.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1.02% | 1,786,489 |
| Feb 12, 2026 | 1,084.00 | 1,085.00 | 1,082.00 | 1,083.00 | 1,083.00 | 0.46% | 1,215,814 |
| Feb 10, 2026 | 1,077.00 | 1,079.00 | 1,075.00 | 1,078.00 | 1,078.00 | 0.65% | 887,689 |
| Feb 9, 2026 | 1,073.00 | 1,076.00 | 1,069.00 | 1,071.00 | 1,071.00 | -0.46% | 949,561 |
| Feb 6, 2026 | 1,078.00 | 1,082.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.94% | 1,086,740 |
| Feb 5, 2026 | 1,064.00 | 1,068.00 | 1,064.00 | 1,066.00 | 1,066.00 | - | 1,170,030 |
| Feb 4, 2026 | 1,068.00 | 1,069.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.09% | 563,489 |
| Feb 3, 2026 | 1,067.00 | 1,068.00 | 1,064.00 | 1,065.00 | 1,065.00 | -0.84% | 639,717 |
| Feb 2, 2026 | 1,071.00 | 1,075.00 | 1,068.00 | 1,074.00 | 1,074.00 | 0.56% | 1,136,606 |
| Jan 30, 2026 | 1,074.00 | 1,075.00 | 1,067.00 | 1,068.00 | 1,068.00 | -0.09% | 680,985 |
| Jan 29, 2026 | 1,076.00 | 1,077.00 | 1,069.00 | 1,069.00 | 1,069.00 | -0.65% | 631,947 |
| Jan 28, 2026 | 1,075.00 | 1,078.00 | 1,075.00 | 1,076.00 | 1,076.00 | -0.46% | 931,119 |
| Jan 27, 2026 | 1,083.00 | 1,084.00 | 1,080.00 | 1,081.00 | 1,081.00 | 0.09% | 695,769 |
| Jan 26, 2026 | 1,081.00 | 1,084.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.28% | 1,038,805 |
| Jan 23, 2026 | 1,076.00 | 1,080.00 | 1,076.00 | 1,077.00 | 1,077.00 | 0.56% | 671,734 |
| Jan 22, 2026 | 1,073.00 | 1,075.00 | 1,071.00 | 1,071.00 | 1,071.00 | 0.28% | 1,759,214 |
| Jan 21, 2026 | 1,065.00 | 1,068.00 | 1,063.00 | 1,068.00 | 1,068.00 | - | 1,073,071 |