iShares USD Emerging Markets Bond JPY Hedged ETF (TYO:2622)
Japan · Delayed Price · Currency is JPY 1,688.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2622 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,682.00 | 1,689.00 | 1,682.00 | 1,688.00 | 1,688.00 | 0.36% | 41 |
| Sep 17, 2026 | 1,676.00 | 1,682.00 | 1,676.00 | 1,682.00 | 1,682.00 | 0.60% | 41 |
| Sep 16, 2026 | 1,680.00 | 1,680.00 | 1,672.00 | 1,672.00 | 1,672.00 | -0.36% | 831 |
| Sep 15, 2026 | 1,680.00 | 1,682.00 | 1,678.00 | 1,678.00 | 1,678.00 | -0.36% | 142 |
| Sep 14, 2026 | 1,692.00 | 1,692.00 | 1,684.00 | 1,684.00 | 1,684.00 | -0.24% | 411 |
| Sep 11, 2026 | 1,680.00 | 1,688.00 | 1,680.00 | 1,688.00 | 1,688.00 | -0.65% | 332 |
| Sep 10, 2026 | 1,706.00 | 1,706.00 | 1,691.00 | 1,699.00 | 1,699.00 | - | 169 |
| Sep 9, 2026 | 1,700.00 | 1,700.00 | 1,696.00 | 1,699.00 | 1,699.00 | 0.12% | 80 |
| Sep 8, 2026 | 1,706.00 | 1,706.00 | 1,697.00 | 1,697.00 | 1,697.00 | -0.29% | 380 |
| Sep 7, 2026 | 1,690.00 | 1,704.00 | 1,690.00 | 1,702.00 | 1,702.00 | 0.24% | 1,661 |
| Sep 4, 2026 | 1,692.00 | 1,700.00 | 1,692.00 | 1,698.00 | 1,698.00 | 0.41% | 1,747 |
| Sep 3, 2026 | 1,685.00 | 1,692.00 | 1,685.00 | 1,691.00 | 1,691.00 | -0.18% | 5,502 |
| Sep 2, 2026 | 1,706.00 | 1,706.00 | 1,691.00 | 1,694.00 | 1,694.00 | -0.47% | 1,417 |
| Sep 1, 2026 | 1,708.00 | 1,708.00 | 1,700.00 | 1,702.00 | 1,702.00 | -0.18% | 409 |
| Aug 31, 2026 | 1,700.00 | 1,705.00 | 1,700.00 | 1,705.00 | 1,705.00 | -0.53% | 561 |
| Aug 28, 2026 | 1,715.00 | 1,715.00 | 1,714.00 | 1,714.00 | 1,714.00 | -0.06% | 9 |
| Aug 27, 2026 | 1,714.00 | 1,715.00 | 1,709.00 | 1,715.00 | 1,715.00 | 0.18% | 62 |
| Aug 26, 2026 | 1,706.00 | 1,714.00 | 1,706.00 | 1,712.00 | 1,712.00 | 0.35% | 548 |
| Aug 25, 2026 | 1,706.00 | 1,708.00 | 1,706.00 | 1,706.00 | 1,706.00 | 0.12% | 28 |
| Aug 24, 2026 | 1,700.00 | 1,705.00 | 1,700.00 | 1,704.00 | 1,704.00 | - | 195 |
| Aug 21, 2026 | 1,710.00 | 1,710.00 | 1,703.00 | 1,704.00 | 1,704.00 | -0.35% | 403 |
| Aug 20, 2026 | 1,706.00 | 1,710.00 | 1,706.00 | 1,710.00 | 1,710.00 | 0.35% | 34 |
| Aug 19, 2026 | 1,703.00 | 1,706.00 | 1,699.00 | 1,704.00 | 1,704.00 | 0.06% | 5,869 |
| Aug 18, 2026 | 1,705.00 | 1,712.00 | 1,700.00 | 1,703.00 | 1,703.00 | -0.64% | 192 |
| Aug 17, 2026 | 1,714.00 | 1,714.00 | 1,711.00 | 1,714.00 | 1,714.00 | 0.18% | 61 |
| Aug 14, 2026 | 1,708.00 | 1,714.00 | 1,708.00 | 1,711.00 | 1,711.00 | 0.23% | 266 |
| Aug 13, 2026 | 1,706.00 | 1,712.00 | 1,704.00 | 1,707.00 | 1,707.00 | 0.18% | 14,580 |
| Aug 12, 2026 | 1,710.00 | 1,710.00 | 1,699.00 | 1,704.00 | 1,704.00 | -0.12% | 1,150 |
| Aug 10, 2026 | 1,712.00 | 1,712.00 | 1,706.00 | 1,706.00 | 1,706.00 | 0.12% | 222 |
| Aug 7, 2026 | 1,717.00 | 1,717.00 | 1,699.00 | 1,704.00 | 1,704.00 | -0.41% | 292 |
| Aug 6, 2026 | 1,710.00 | 1,711.00 | 1,709.00 | 1,711.00 | 1,711.00 | 0.23% | 19 |
| Aug 5, 2026 | 1,705.00 | 1,712.00 | 1,704.00 | 1,707.00 | 1,707.00 | 0.18% | 380 |
| Aug 4, 2026 | 1,700.00 | 1,705.00 | 1,700.00 | 1,704.00 | 1,704.00 | 0.35% | 245 |
| Aug 3, 2026 | 1,699.00 | 1,699.00 | 1,696.00 | 1,698.00 | 1,698.00 | -0.06% | 5,290 |
| Jul 31, 2026 | 1,695.00 | 1,699.00 | 1,692.00 | 1,699.00 | 1,699.00 | 0.77% | 792 |
| Jul 30, 2026 | 1,699.00 | 1,699.00 | 1,686.00 | 1,686.00 | 1,686.00 | -0.71% | 2,241 |
| Jul 29, 2026 | 1,679.00 | 1,699.00 | 1,679.00 | 1,698.00 | 1,698.00 | 0.35% | 145 |
| Jul 28, 2026 | 1,702.00 | 1,702.00 | 1,670.00 | 1,692.00 | 1,692.00 | -0.53% | 3,142 |
| Jul 27, 2026 | 1,691.00 | 1,702.00 | 1,691.00 | 1,701.00 | 1,701.00 | 0.47% | 357 |
| Jul 24, 2026 | 1,704.00 | 1,704.00 | 1,689.00 | 1,693.00 | 1,693.00 | -0.59% | 6,037 |
| Jul 23, 2026 | 1,707.00 | 1,707.00 | 1,701.00 | 1,703.00 | 1,703.00 | -0.18% | 127 |
| Jul 22, 2026 | 1,700.00 | 1,707.00 | 1,700.00 | 1,706.00 | 1,706.00 | -0.23% | 2,899 |
| Jul 21, 2026 | 1,706.00 | 1,710.00 | 1,705.00 | 1,710.00 | 1,710.00 | 0.06% | 420 |
| Jul 17, 2026 | 1,716.00 | 1,716.00 | 1,706.00 | 1,709.00 | 1,709.00 | -0.35% | 2,644 |
| Jul 16, 2026 | 1,716.00 | 1,716.00 | 1,711.00 | 1,715.00 | 1,715.00 | 0.06% | 545 |
| Jul 15, 2026 | 1,712.00 | 1,716.00 | 1,709.00 | 1,714.00 | 1,714.00 | 0.41% | 854 |
| Jul 14, 2026 | 1,717.00 | 1,717.00 | 1,706.00 | 1,707.00 | 1,707.00 | -0.41% | 484 |
| Jul 13, 2026 | 1,701.00 | 1,716.00 | 1,701.00 | 1,714.00 | 1,714.00 | -0.29% | 4,461 |
| Jul 10, 2026 | 1,730.00 | 1,730.00 | 1,717.00 | 1,719.00 | 1,719.00 | 0.06% | 204 |
| Jul 9, 2026 | 1,740.00 | 1,740.00 | 1,718.00 | 1,718.00 | 1,718.00 | -0.12% | 404 |