iShares JPX-Nikkei 400 ETF (JPXN)
NYSEARCA: JPXN · Real-Time Price · USD
70.72
+0.38 (0.54%)
Dec 20, 2024, 1:12 PM EST - Market closed
JPXN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 69.77 | 70.72 | 69.76 | 70.20 | 70.20 | -0.20% | 21,354 |
Dec 19, 2024 | 70.66 | 70.71 | 70.15 | 70.34 | 70.34 | 0.37% | 6,666 |
Dec 18, 2024 | 71.78 | 71.94 | 70.07 | 70.08 | 70.08 | -2.39% | 24,552 |
Dec 17, 2024 | 71.66 | 71.96 | 71.62 | 71.80 | 71.80 | -1.75% | 29,122 |
Dec 16, 2024 | 73.00 | 73.17 | 72.99 | 73.08 | 72.04 | -0.51% | 5,614 |
Dec 13, 2024 | 73.49 | 73.49 | 73.30 | 73.45 | 72.41 | -1.17% | 1,586 |
Dec 12, 2024 | 74.60 | 74.60 | 74.32 | 74.32 | 73.27 | -0.90% | 3,794 |
Dec 11, 2024 | 74.90 | 75.07 | 74.90 | 75.00 | 73.93 | 1.22% | 1,136 |
Dec 10, 2024 | 74.30 | 74.34 | 74.09 | 74.09 | 73.04 | -0.73% | 5,611 |
Dec 9, 2024 | 75.04 | 75.05 | 74.62 | 74.63 | 73.58 | -0.80% | 2,618 |
Dec 6, 2024 | 75.30 | 75.32 | 75.07 | 75.24 | 74.17 | 0.06% | 2,787 |
Dec 5, 2024 | 75.25 | 75.36 | 75.12 | 75.19 | 74.13 | -0.19% | 10,123 |
Dec 4, 2024 | 75.48 | 75.48 | 75.25 | 75.34 | 74.27 | -0.63% | 2,464 |
Dec 3, 2024 | 75.73 | 75.98 | 75.46 | 75.81 | 74.74 | 1.37% | 12,034 |
Dec 2, 2024 | 74.52 | 74.82 | 74.40 | 74.79 | 73.73 | 1.11% | 4,122 |
Nov 29, 2024 | 73.22 | 73.97 | 73.22 | 73.97 | 72.92 | 2.50% | 1,959 |
Nov 27, 2024 | 72.56 | 72.56 | 72.14 | 72.17 | 71.14 | -0.26% | 1,831 |
Nov 26, 2024 | 72.24 | 72.37 | 71.97 | 72.36 | 71.33 | -0.37% | 12,339 |
Nov 25, 2024 | 72.56 | 72.70 | 72.41 | 72.62 | 71.60 | 0.48% | 7,915 |
Nov 22, 2024 | 71.80 | 72.28 | 71.80 | 72.28 | 71.26 | 0.70% | 2,814 |
Nov 21, 2024 | 71.70 | 71.97 | 71.55 | 71.78 | 70.76 | 0.53% | 5,349 |
Nov 20, 2024 | 71.28 | 71.45 | 71.00 | 71.40 | 70.39 | -0.74% | 33,362 |
Nov 19, 2024 | 71.69 | 71.99 | 71.57 | 71.93 | 70.91 | -0.18% | 23,130 |
Nov 18, 2024 | 71.65 | 72.13 | 71.65 | 72.06 | 71.04 | 0.55% | 28,590 |
Nov 15, 2024 | 71.54 | 71.77 | 71.42 | 71.66 | 70.65 | -0.41% | 28,904 |
Nov 14, 2024 | 72.12 | 72.19 | 71.95 | 71.96 | 70.94 | -0.08% | 3,495 |
Nov 13, 2024 | 72.10 | 72.10 | 71.92 | 72.01 | 70.99 | -0.84% | 4,607 |
Nov 12, 2024 | 73.07 | 73.07 | 72.31 | 72.62 | 71.59 | -1.71% | 15,174 |
Nov 11, 2024 | 73.76 | 74.07 | 73.74 | 73.89 | 72.84 | 0.24% | 8,862 |
Nov 8, 2024 | 73.65 | 73.71 | 73.55 | 73.71 | 72.67 | -0.96% | 7,688 |
Nov 7, 2024 | 74.11 | 74.47 | 74.07 | 74.42 | 73.37 | 0.99% | 5,082 |
Nov 6, 2024 | 73.67 | 73.77 | 73.00 | 73.70 | 72.66 | 0.15% | 7,656 |
Nov 5, 2024 | 72.72 | 73.69 | 72.64 | 73.59 | 72.55 | 1.61% | 8,335 |
Nov 4, 2024 | 72.61 | 73.04 | 72.42 | 72.42 | 71.40 | 0.16% | 11,801 |
Nov 1, 2024 | 72.20 | 72.64 | 72.06 | 72.30 | 71.28 | -0.22% | 49,702 |
Oct 31, 2024 | 72.47 | 72.58 | 71.78 | 72.47 | 71.44 | -0.36% | 146,519 |
Oct 30, 2024 | 72.91 | 73.13 | 72.64 | 72.73 | 71.70 | 0.22% | 87,660 |
Oct 29, 2024 | 72.47 | 72.81 | 72.26 | 72.57 | 71.54 | 0.94% | 17,681 |
Oct 28, 2024 | 71.73 | 72.02 | 71.73 | 71.90 | 70.88 | 0.64% | 5,150 |
Oct 25, 2024 | 71.70 | 71.96 | 71.33 | 71.44 | 70.43 | -0.14% | 24,617 |
Oct 24, 2024 | 71.42 | 71.68 | 71.28 | 71.54 | 70.53 | 0.60% | 21,142 |
Oct 23, 2024 | 71.07 | 71.25 | 70.75 | 71.11 | 70.10 | -2.08% | 73,435 |
Oct 22, 2024 | 72.80 | 72.80 | 72.39 | 72.62 | 71.59 | -1.39% | 37,427 |
Oct 21, 2024 | 74.17 | 74.19 | 73.51 | 73.64 | 72.60 | -1.73% | 63,346 |
Oct 18, 2024 | 74.82 | 74.94 | 74.60 | 74.94 | 73.88 | 0.51% | 77,862 |
Oct 17, 2024 | 74.99 | 74.99 | 74.45 | 74.56 | 73.51 | -0.62% | 56,759 |
Oct 16, 2024 | 74.87 | 75.07 | 74.63 | 75.03 | 73.97 | 0.54% | 36,246 |
Oct 15, 2024 | 75.48 | 75.50 | 74.53 | 74.63 | 73.57 | -1.84% | 156,970 |
Oct 14, 2024 | 75.56 | 76.11 | 75.55 | 76.03 | 74.95 | 0.36% | 50,046 |
Oct 11, 2024 | 75.37 | 75.79 | 75.37 | 75.76 | 74.69 | -0.04% | 1,164 |
Oct 10, 2024 | 75.57 | 75.79 | 75.57 | 75.79 | 74.72 | - | 1,729 |
Oct 9, 2024 | 75.69 | 75.89 | 75.57 | 75.79 | 74.72 | -0.57% | 4,629 |
Oct 8, 2024 | 76.17 | 76.31 | 76.04 | 76.22 | 75.15 | 0.44% | 1,597 |
Oct 7, 2024 | 75.93 | 76.16 | 75.63 | 75.89 | 74.82 | -1.20% | 14,458 |
Oct 4, 2024 | 76.56 | 76.86 | 76.56 | 76.81 | 75.72 | 1.16% | 4,162 |
Oct 3, 2024 | 75.55 | 75.94 | 75.55 | 75.93 | 74.86 | -0.30% | 1,145 |
Oct 2, 2024 | 76.09 | 76.40 | 76.09 | 76.16 | 75.08 | -0.72% | 5,041 |
Oct 1, 2024 | 77.27 | 77.27 | 76.33 | 76.71 | 75.63 | 0.21% | 2,374 |
Sep 30, 2024 | 76.87 | 77.14 | 76.55 | 76.55 | 75.47 | 0.80% | 103,640 |
Sep 27, 2024 | 76.59 | 76.92 | 75.94 | 75.94 | 74.87 | -2.45% | 20,340 |
Sep 26, 2024 | 77.75 | 78.24 | 77.42 | 77.85 | 76.75 | 2.63% | 6,375 |
Sep 25, 2024 | 76.12 | 76.12 | 75.86 | 75.86 | 74.78 | -0.12% | 2,159 |
Sep 24, 2024 | 75.82 | 75.95 | 75.82 | 75.95 | 74.88 | -0.78% | 810 |
Sep 23, 2024 | 76.42 | 76.75 | 76.41 | 76.55 | 75.47 | 0.52% | 4,596 |
Sep 20, 2024 | 76.52 | 76.52 | 75.63 | 76.15 | 75.08 | -0.18% | 2,584 |
Sep 19, 2024 | 76.03 | 76.34 | 75.70 | 76.29 | 75.21 | 2.46% | 8,531 |
Sep 18, 2024 | 74.68 | 75.00 | 74.27 | 74.46 | 73.41 | -0.37% | 4,720 |
Sep 17, 2024 | 75.10 | 75.33 | 74.73 | 74.74 | 73.68 | -0.86% | 3,469 |
Sep 16, 2024 | 75.17 | 75.39 | 75.12 | 75.39 | 74.32 | 0.80% | 1,777 |
Sep 13, 2024 | 75.13 | 75.14 | 74.71 | 74.79 | 73.73 | -0.58% | 3,532 |
Sep 12, 2024 | 74.42 | 75.23 | 74.35 | 75.23 | 74.17 | 0.76% | 8,928 |
Sep 11, 2024 | 73.50 | 74.66 | 73.15 | 74.66 | 73.60 | 0.57% | 24,407 |
Sep 10, 2024 | 74.29 | 74.36 | 73.71 | 74.24 | 73.19 | -0.56% | 2,384 |
Sep 9, 2024 | 74.49 | 74.99 | 74.49 | 74.66 | 73.60 | 2.12% | 12,157 |
Sep 6, 2024 | 74.70 | 74.80 | 73.01 | 73.11 | 72.08 | -3.56% | 55,795 |
Sep 5, 2024 | 75.34 | 75.81 | 75.26 | 75.81 | 74.74 | 1.05% | 5,897 |
Sep 4, 2024 | 74.93 | 75.52 | 74.63 | 75.02 | 73.96 | -0.98% | 4,675 |
Sep 3, 2024 | 76.61 | 76.73 | 75.58 | 75.76 | 74.69 | -1.29% | 488,747 |
Aug 30, 2024 | 77.16 | 77.16 | 76.54 | 76.75 | 75.66 | 0.60% | 14,461 |
Aug 29, 2024 | 76.60 | 76.89 | 76.27 | 76.29 | 75.21 | 0.04% | 17,225 |
Aug 28, 2024 | 76.10 | 76.30 | 76.10 | 76.26 | 75.18 | -0.43% | 1,359 |
Aug 27, 2024 | 76.44 | 76.87 | 76.44 | 76.59 | 75.51 | 0.95% | 6,310 |
Aug 26, 2024 | 76.35 | 76.35 | 75.73 | 75.87 | 74.80 | -1.35% | 6,863 |
Aug 23, 2024 | 76.01 | 76.91 | 76.01 | 76.91 | 75.82 | 2.47% | 5,312 |
Aug 22, 2024 | 75.97 | 75.98 | 75.06 | 75.06 | 74.00 | -0.74% | 8,110 |
Aug 21, 2024 | 75.60 | 75.62 | 75.30 | 75.62 | 74.55 | 1.12% | 4,597 |
Aug 20, 2024 | 74.94 | 75.22 | 74.78 | 74.78 | 73.72 | -0.42% | 11,563 |
Aug 19, 2024 | 74.53 | 75.17 | 74.51 | 75.10 | 74.03 | 1.43% | 22,024 |
Aug 16, 2024 | 73.85 | 74.21 | 73.72 | 74.04 | 72.99 | 0.58% | 210,063 |
Aug 15, 2024 | 73.14 | 73.70 | 73.14 | 73.61 | 72.57 | 1.87% | 3,673 |
Aug 14, 2024 | 72.00 | 72.26 | 71.69 | 72.26 | 71.24 | 0.06% | 41,647 |
Aug 13, 2024 | 71.57 | 72.22 | 71.49 | 72.22 | 71.20 | 2.73% | 10,931 |
Aug 12, 2024 | 70.00 | 70.51 | 69.82 | 70.30 | 69.31 | 0.54% | 12,904 |
Aug 9, 2024 | 69.58 | 69.92 | 69.22 | 69.92 | 68.93 | -0.04% | 13,084 |
Aug 8, 2024 | 69.79 | 70.12 | 69.25 | 69.95 | 68.96 | 2.12% | 33,735 |
Aug 7, 2024 | 70.07 | 70.31 | 68.50 | 68.50 | 67.53 | 1.66% | 308,649 |
Aug 6, 2024 | 66.74 | 67.83 | 66.20 | 67.38 | 66.43 | -0.55% | 26,325 |
Aug 5, 2024 | 64.09 | 68.10 | 64.09 | 67.75 | 66.79 | -1.87% | 380,234 |
Aug 2, 2024 | 69.60 | 69.75 | 68.06 | 69.04 | 68.07 | -4.56% | 134,769 |
Aug 1, 2024 | 73.26 | 73.55 | 71.87 | 72.34 | 71.32 | -4.64% | 59,451 |