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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202469.7770.7269.7670.2070.20-0.20%21,354
Dec 19, 202470.6670.7170.1570.3470.340.37%6,666
Dec 18, 202471.7871.9470.0770.0870.08-2.39%24,552
Dec 17, 202471.6671.9671.6271.8071.80-1.75%29,122
Dec 16, 202473.0073.1772.9973.0872.04-0.51%5,614
Dec 13, 202473.4973.4973.3073.4572.41-1.17%1,586
Dec 12, 202474.6074.6074.3274.3273.27-0.90%3,794
Dec 11, 202474.9075.0774.9075.0073.931.22%1,136
Dec 10, 202474.3074.3474.0974.0973.04-0.73%5,611
Dec 9, 202475.0475.0574.6274.6373.58-0.80%2,618
Dec 6, 202475.3075.3275.0775.2474.170.06%2,787
Dec 5, 202475.2575.3675.1275.1974.13-0.19%10,123
Dec 4, 202475.4875.4875.2575.3474.27-0.63%2,464
Dec 3, 202475.7375.9875.4675.8174.741.37%12,034
Dec 2, 202474.5274.8274.4074.7973.731.11%4,122
Nov 29, 202473.2273.9773.2273.9772.922.50%1,959
Nov 27, 202472.5672.5672.1472.1771.14-0.26%1,831
Nov 26, 202472.2472.3771.9772.3671.33-0.37%12,339
Nov 25, 202472.5672.7072.4172.6271.600.48%7,915
Nov 22, 202471.8072.2871.8072.2871.260.70%2,814
Nov 21, 202471.7071.9771.5571.7870.760.53%5,349
Nov 20, 202471.2871.4571.0071.4070.39-0.74%33,362
Nov 19, 202471.6971.9971.5771.9370.91-0.18%23,130
Nov 18, 202471.6572.1371.6572.0671.040.55%28,590
Nov 15, 202471.5471.7771.4271.6670.65-0.41%28,904
Nov 14, 202472.1272.1971.9571.9670.94-0.08%3,495
Nov 13, 202472.1072.1071.9272.0170.99-0.84%4,607
Nov 12, 202473.0773.0772.3172.6271.59-1.71%15,174
Nov 11, 202473.7674.0773.7473.8972.840.24%8,862
Nov 8, 202473.6573.7173.5573.7172.67-0.96%7,688
Nov 7, 202474.1174.4774.0774.4273.370.99%5,082
Nov 6, 202473.6773.7773.0073.7072.660.15%7,656
Nov 5, 202472.7273.6972.6473.5972.551.61%8,335
Nov 4, 202472.6173.0472.4272.4271.400.16%11,801
Nov 1, 202472.2072.6472.0672.3071.28-0.22%49,702
Oct 31, 202472.4772.5871.7872.4771.44-0.36%146,519
Oct 30, 202472.9173.1372.6472.7371.700.22%87,660
Oct 29, 202472.4772.8172.2672.5771.540.94%17,681
Oct 28, 202471.7372.0271.7371.9070.880.64%5,150
Oct 25, 202471.7071.9671.3371.4470.43-0.14%24,617
Oct 24, 202471.4271.6871.2871.5470.530.60%21,142
Oct 23, 202471.0771.2570.7571.1170.10-2.08%73,435
Oct 22, 202472.8072.8072.3972.6271.59-1.39%37,427
Oct 21, 202474.1774.1973.5173.6472.60-1.73%63,346
Oct 18, 202474.8274.9474.6074.9473.880.51%77,862
Oct 17, 202474.9974.9974.4574.5673.51-0.62%56,759
Oct 16, 202474.8775.0774.6375.0373.970.54%36,246
Oct 15, 202475.4875.5074.5374.6373.57-1.84%156,970
Oct 14, 202475.5676.1175.5576.0374.950.36%50,046
Oct 11, 202475.3775.7975.3775.7674.69-0.04%1,164
Oct 10, 202475.5775.7975.5775.7974.72-1,729
Oct 9, 202475.6975.8975.5775.7974.72-0.57%4,629
Oct 8, 202476.1776.3176.0476.2275.150.44%1,597
Oct 7, 202475.9376.1675.6375.8974.82-1.20%14,458
Oct 4, 202476.5676.8676.5676.8175.721.16%4,162
Oct 3, 202475.5575.9475.5575.9374.86-0.30%1,145
Oct 2, 202476.0976.4076.0976.1675.08-0.72%5,041
Oct 1, 202477.2777.2776.3376.7175.630.21%2,374
Sep 30, 202476.8777.1476.5576.5575.470.80%103,640
Sep 27, 202476.5976.9275.9475.9474.87-2.45%20,340
Sep 26, 202477.7578.2477.4277.8576.752.63%6,375
Sep 25, 202476.1276.1275.8675.8674.78-0.12%2,159
Sep 24, 202475.8275.9575.8275.9574.88-0.78%810
Sep 23, 202476.4276.7576.4176.5575.470.52%4,596
Sep 20, 202476.5276.5275.6376.1575.08-0.18%2,584
Sep 19, 202476.0376.3475.7076.2975.212.46%8,531
Sep 18, 202474.6875.0074.2774.4673.41-0.37%4,720
Sep 17, 202475.1075.3374.7374.7473.68-0.86%3,469
Sep 16, 202475.1775.3975.1275.3974.320.80%1,777
Sep 13, 202475.1375.1474.7174.7973.73-0.58%3,532
Sep 12, 202474.4275.2374.3575.2374.170.76%8,928
Sep 11, 202473.5074.6673.1574.6673.600.57%24,407
Sep 10, 202474.2974.3673.7174.2473.19-0.56%2,384
Sep 9, 202474.4974.9974.4974.6673.602.12%12,157
Sep 6, 202474.7074.8073.0173.1172.08-3.56%55,795
Sep 5, 202475.3475.8175.2675.8174.741.05%5,897
Sep 4, 202474.9375.5274.6375.0273.96-0.98%4,675
Sep 3, 202476.6176.7375.5875.7674.69-1.29%488,747
Aug 30, 202477.1677.1676.5476.7575.660.60%14,461
Aug 29, 202476.6076.8976.2776.2975.210.04%17,225
Aug 28, 202476.1076.3076.1076.2675.18-0.43%1,359
Aug 27, 202476.4476.8776.4476.5975.510.95%6,310
Aug 26, 202476.3576.3575.7375.8774.80-1.35%6,863
Aug 23, 202476.0176.9176.0176.9175.822.47%5,312
Aug 22, 202475.9775.9875.0675.0674.00-0.74%8,110
Aug 21, 202475.6075.6275.3075.6274.551.12%4,597
Aug 20, 202474.9475.2274.7874.7873.72-0.42%11,563
Aug 19, 202474.5375.1774.5175.1074.031.43%22,024
Aug 16, 202473.8574.2173.7274.0472.990.58%210,063
Aug 15, 202473.1473.7073.1473.6172.571.87%3,673
Aug 14, 202472.0072.2671.6972.2671.240.06%41,647
Aug 13, 202471.5772.2271.4972.2271.202.73%10,931
Aug 12, 202470.0070.5169.8270.3069.310.54%12,904
Aug 9, 202469.5869.9269.2269.9268.93-0.04%13,084
Aug 8, 202469.7970.1269.2569.9568.962.12%33,735
Aug 7, 202470.0770.3168.5068.5067.531.66%308,649
Aug 6, 202466.7467.8366.2067.3866.43-0.55%26,325
Aug 5, 202464.0968.1064.0967.7566.79-1.87%380,234
Aug 2, 202469.6069.7568.0669.0468.07-4.56%134,769
Aug 1, 202473.2673.5571.8772.3471.32-4.64%59,451