iShares Ginnie Mae MBS JPY Hedged ETF (TYO:2649)
Japan · Delayed Price · Currency is JPY 568.80
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2649 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 572.00 | 572.00 | 568.80 | 568.80 | 568.80 | 0.44% | 2,670 |
| Sep 17, 2026 | 568.20 | 568.40 | 566.30 | 566.30 | 566.30 | -0.19% | 390 |
| Sep 16, 2026 | 565.20 | 567.60 | 565.20 | 567.40 | 567.40 | 0.35% | 3,350 |
| Sep 15, 2026 | 568.20 | 568.20 | 565.40 | 565.40 | 565.40 | -0.16% | 2,200 |
| Sep 14, 2026 | 568.50 | 568.50 | 566.30 | 566.30 | 566.30 | -0.74% | 1,080 |
| Sep 11, 2026 | 570.10 | 570.50 | 568.10 | 570.50 | 570.50 | -0.30% | 2,880 |
| Sep 10, 2026 | 577.20 | 577.20 | 572.10 | 572.20 | 572.20 | -0.40% | 340 |
| Sep 9, 2026 | 573.20 | 576.80 | 573.20 | 574.50 | 574.50 | 0.05% | 310 |
| Sep 8, 2026 | 585.00 | 585.00 | 574.20 | 574.20 | 574.20 | -0.19% | 530 |
| Sep 7, 2026 | 576.40 | 576.40 | 575.30 | 575.30 | 575.30 | - | 29,550 |
| Sep 4, 2026 | 575.00 | 575.30 | 575.00 | 575.30 | 575.30 | 0.30% | 12,930 |
| Sep 3, 2026 | 585.00 | 585.00 | 573.60 | 573.60 | 573.60 | -0.24% | 8,650 |
| Sep 2, 2026 | 574.80 | 575.00 | 574.80 | 575.00 | 575.00 | -0.28% | 5,210 |
| Sep 1, 2026 | 586.80 | 586.80 | 576.60 | 576.60 | 576.60 | -0.03% | 150 |
| Aug 31, 2026 | 578.30 | 578.30 | 576.80 | 576.80 | 576.80 | -0.77% | 90 |
| Aug 28, 2026 | 581.30 | 581.30 | 581.30 | 581.30 | 581.30 | 0.36% | 10 |
| Aug 27, 2026 | 580.10 | 580.10 | 578.70 | 579.20 | 579.20 | -0.45% | 120 |
| Aug 26, 2026 | 580.00 | 581.90 | 579.70 | 581.80 | 581.80 | 0.48% | 5,660 |
| Aug 25, 2026 | 579.80 | 579.80 | 577.30 | 579.00 | 579.00 | 0.29% | 5,190 |
| Aug 24, 2026 | 579.90 | 579.90 | 577.30 | 577.30 | 577.30 | -0.35% | 160 |
| Aug 21, 2026 | 571.00 | 579.30 | 571.00 | 579.30 | 579.30 | -0.12% | 5,230 |
| Aug 20, 2026 | 580.00 | 580.00 | 578.80 | 580.00 | 580.00 | 0.09% | 60 |
| Aug 19, 2026 | 579.50 | 579.50 | 579.50 | 579.50 | 579.50 | 0.64% | 10 |
| Aug 18, 2026 | 578.20 | 578.20 | 575.80 | 575.80 | 575.80 | -0.60% | 3,550 |
| Aug 17, 2026 | 579.00 | 579.30 | 578.10 | 579.30 | 579.30 | -0.12% | 400 |
| Aug 14, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.09% | 20 |
| Aug 13, 2026 | 579.50 | 579.50 | 579.50 | 579.50 | 579.50 | 0.40% | 10 |
| Aug 12, 2026 | 589.00 | 589.00 | 576.90 | 577.20 | 577.20 | -0.09% | 1,240 |
| Aug 10, 2026 | 579.00 | 579.50 | 577.70 | 577.70 | 577.70 | -0.16% | 210 |
| Aug 7, 2026 | 578.60 | 578.60 | 578.60 | 578.60 | 578.60 | -0.24% | 10 |
| Aug 6, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.43% | 10 |
| Aug 5, 2026 | 577.50 | 577.50 | 577.50 | 577.50 | 577.50 | 0.30% | 60 |
| Aug 4, 2026 | 577.10 | 577.10 | 574.80 | 575.80 | 575.80 | 0.35% | 4,890 |
| Aug 3, 2026 | 576.20 | 576.20 | 573.80 | 573.80 | 573.80 | -0.42% | 16,990 |
| Jul 31, 2026 | 574.20 | 576.20 | 574.20 | 576.20 | 576.20 | -0.23% | 14,000 |
| Jul 30, 2026 | 572.90 | 577.50 | 572.90 | 577.50 | 577.50 | -0.26% | 220 |
| Jul 29, 2026 | 578.50 | 579.30 | 578.20 | 579.00 | 579.00 | 0.24% | 4,770 |
| Jul 28, 2026 | 579.90 | 579.90 | 577.60 | 577.60 | 577.60 | -0.07% | 5,690 |
| Jul 27, 2026 | 580.40 | 580.40 | 578.00 | 578.00 | 578.00 | 0.35% | 80 |
| Jul 24, 2026 | 582.30 | 582.30 | 575.00 | 576.00 | 576.00 | -0.17% | 200 |
| Jul 23, 2026 | 579.80 | 579.80 | 577.00 | 577.00 | 577.00 | -0.40% | 140 |
| Jul 22, 2026 | 582.20 | 582.20 | 579.10 | 579.30 | 579.30 | -0.28% | 110 |
| Jul 21, 2026 | 582.30 | 582.30 | 579.40 | 580.90 | 580.90 | 0.07% | 100 |
| Jul 17, 2026 | 575.90 | 582.20 | 575.90 | 580.50 | 580.50 | 0.05% | 310 |
| Jul 16, 2026 | 582.70 | 582.70 | 580.10 | 580.20 | 580.20 | 0.12% | 14,970 |
| Jul 15, 2026 | 579.50 | 579.50 | 579.50 | 579.50 | 579.50 | 0.22% | 210 |
| Jul 14, 2026 | 589.80 | 589.80 | 575.90 | 578.20 | 578.20 | -0.28% | 530 |
| Jul 13, 2026 | 580.30 | 580.30 | 578.40 | 579.80 | 579.80 | -0.33% | 350 |
| Jul 10, 2026 | 581.70 | 581.70 | 580.80 | 581.70 | 581.70 | 0.10% | 830 |
| Jul 9, 2026 | 591.50 | 591.50 | 580.00 | 581.10 | 581.10 | -0.07% | 11,060 |