iShares 20+ Year US Treasury Bond JPY Hedged ETF (TYO:2621)
Japan · Delayed Price · Currency is JPY 1,036.00
-1.00 (-0.10%)
Last updated: May 26, 2026, 2:28 PM JST
TYO:2621 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,039.00 | 1,039.00 | 1,035.00 | 1,036.00 | 1,036.00 | -0.10% | 357,634 |
| May 25, 2026 | 1,033.00 | 1,039.00 | 1,033.00 | 1,037.00 | 1,037.00 | 1.07% | 1,185,903 |
| May 22, 2026 | 1,025.00 | 1,028.00 | 1,025.00 | 1,026.00 | 1,026.00 | 0.59% | 789,529 |
| May 21, 2026 | 1,020.00 | 1,023.00 | 1,019.00 | 1,020.00 | 1,020.00 | 0.69% | 558,989 |
| May 20, 2026 | 1,013.00 | 1,014.00 | 1,009.00 | 1,013.00 | 1,013.00 | -0.39% | 626,994 |
| May 19, 2026 | 1,018.00 | 1,021.00 | 1,017.00 | 1,017.00 | 1,017.00 | - | 754,167 |
| May 18, 2026 | 1,020.00 | 1,022.00 | 1,015.00 | 1,017.00 | 1,017.00 | -1.07% | 877,266 |
| May 15, 2026 | 1,034.00 | 1,035.00 | 1,028.00 | 1,028.00 | 1,028.00 | -0.68% | 436,459 |
| May 14, 2026 | 1,035.00 | 1,037.00 | 1,034.00 | 1,035.00 | 1,035.00 | -0.29% | 531,902 |
| May 13, 2026 | 1,037.00 | 1,038.00 | 1,035.00 | 1,038.00 | 1,038.00 | -0.29% | 927,637 |
| May 12, 2026 | 1,043.00 | 1,044.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.38% | 686,606 |
| May 11, 2026 | 1,047.00 | 1,048.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.10% | 723,692 |
| May 8, 2026 | 1,047.00 | 1,048.00 | 1,045.00 | 1,046.00 | 1,046.00 | -0.48% | 374,176 |
| May 7, 2026 | 1,051.00 | 1,053.00 | 1,050.00 | 1,051.00 | 1,051.00 | 0.67% | 644,343 |
| May 1, 2026 | 1,045.00 | 1,045.00 | 1,043.00 | 1,044.00 | 1,044.00 | 0.48% | 1,292,934 |
| Apr 30, 2026 | 1,041.00 | 1,042.00 | 1,039.00 | 1,039.00 | 1,039.00 | -0.86% | 1,269,349 |
| Apr 28, 2026 | 1,050.00 | 1,051.00 | 1,047.00 | 1,048.00 | 1,048.00 | -0.57% | 692,730 |
| Apr 27, 2026 | 1,052.00 | 1,055.00 | 1,051.00 | 1,054.00 | 1,054.00 | 0.09% | 1,487,541 |
| Apr 24, 2026 | 1,055.00 | 1,056.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.10% | 259,324 |
| Apr 23, 2026 | 1,055.00 | 1,056.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.38% | 218,539 |
| Apr 22, 2026 | 1,056.00 | 1,059.00 | 1,056.00 | 1,056.00 | 1,056.00 | -0.38% | 169,175 |
| Apr 21, 2026 | 1,060.00 | 1,063.00 | 1,059.00 | 1,060.00 | 1,060.00 | 0.38% | 720,663 |
| Apr 20, 2026 | 1,056.00 | 1,058.00 | 1,055.00 | 1,056.00 | 1,056.00 | 0.57% | 447,827 |
| Apr 17, 2026 | 1,052.00 | 1,052.00 | 1,049.00 | 1,050.00 | 1,050.00 | -0.85% | 605,695 |
| Apr 16, 2026 | 1,058.00 | 1,059.00 | 1,057.00 | 1,059.00 | 1,059.00 | -0.47% | 222,199 |
| Apr 15, 2026 | 1,064.00 | 1,065.00 | 1,062.00 | 1,064.00 | 1,064.00 | 0.57% | 312,712 |
| Apr 14, 2026 | 1,056.00 | 1,060.00 | 1,056.00 | 1,058.00 | 1,058.00 | 0.57% | 825,308 |
| Apr 13, 2026 | 1,050.00 | 1,052.00 | 1,048.00 | 1,052.00 | 1,052.00 | -0.47% | 748,926 |
| Apr 10, 2026 | 1,059.00 | 1,060.00 | 1,057.00 | 1,057.00 | 1,057.00 | -0.19% | 497,314 |
| Apr 9, 2026 | 1,061.00 | 1,062.00 | 1,058.00 | 1,059.00 | 1,059.00 | -0.47% | 414,273 |
| Apr 8, 2026 | 1,075.00 | 1,078.00 | 1,073.00 | 1,076.00 | 1,064.00 | 0.84% | 1,452,888 |
| Apr 7, 2026 | 1,068.00 | 1,070.00 | 1,064.00 | 1,067.00 | 1,055.10 | 0.38% | 475,818 |
| Apr 6, 2026 | 1,063.00 | 1,065.00 | 1,062.00 | 1,063.00 | 1,051.14 | -0.37% | 668,176 |
| Apr 3, 2026 | 1,068.00 | 1,070.00 | 1,067.00 | 1,067.00 | 1,055.10 | 0.85% | 600,901 |
| Apr 2, 2026 | 1,068.00 | 1,068.00 | 1,057.00 | 1,058.00 | 1,046.20 | -1.31% | 722,366 |
| Apr 1, 2026 | 1,068.00 | 1,073.00 | 1,067.00 | 1,072.00 | 1,060.04 | 0.37% | 522,576 |
| Mar 31, 2026 | 1,062.00 | 1,069.00 | 1,062.00 | 1,068.00 | 1,056.09 | 0.85% | 634,721 |
| Mar 30, 2026 | 1,055.00 | 1,061.00 | 1,054.00 | 1,059.00 | 1,047.19 | 0.09% | 1,027,447 |
| Mar 27, 2026 | 1,060.00 | 1,061.00 | 1,055.00 | 1,058.00 | 1,046.20 | -0.38% | 603,918 |
| Mar 26, 2026 | 1,064.00 | 1,066.00 | 1,060.00 | 1,062.00 | 1,050.16 | - | 188,456 |
| Mar 25, 2026 | 1,062.00 | 1,065.00 | 1,062.00 | 1,062.00 | 1,050.16 | 0.38% | 633,804 |
| Mar 24, 2026 | 1,065.00 | 1,065.00 | 1,057.00 | 1,058.00 | 1,046.20 | 0.57% | 694,882 |
| Mar 23, 2026 | 1,054.00 | 1,057.00 | 1,051.00 | 1,052.00 | 1,040.27 | -1.50% | 953,360 |
| Mar 19, 2026 | 1,068.00 | 1,071.00 | 1,066.00 | 1,068.00 | 1,056.09 | -1.11% | 793,812 |
| Mar 18, 2026 | 1,076.00 | 1,081.00 | 1,075.00 | 1,080.00 | 1,067.96 | 1.12% | 324,375 |
| Mar 17, 2026 | 1,073.00 | 1,073.00 | 1,068.00 | 1,068.00 | 1,056.09 | - | 434,425 |
| Mar 16, 2026 | 1,068.00 | 1,071.00 | 1,068.00 | 1,068.00 | 1,056.09 | - | 531,472 |
| Mar 13, 2026 | 1,070.00 | 1,072.00 | 1,068.00 | 1,068.00 | 1,056.09 | -0.37% | 500,720 |
| Mar 12, 2026 | 1,070.00 | 1,073.00 | 1,068.00 | 1,072.00 | 1,060.04 | -1.47% | 604,760 |
| Mar 11, 2026 | 1,086.00 | 1,090.00 | 1,086.00 | 1,088.00 | 1,075.87 | -0.82% | 167,803 |