iShares JPX-Nikkei 400 ETF (JPXN)
NYSEARCA: JPXN · Real-Time Price · USD
86.51
+0.54 (0.63%)
At close: Sep 15, 2025, 4:00 PM EDT
86.51
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
JPXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 85.98 | 86.31 | 85.98 | 86.23 | - | 0.31% | 153 |
| Sep 12, 2025 | 85.99 | 86.05 | 85.96 | 85.96 | 85.96 | -0.61% | 1,010 |
| Sep 11, 2025 | 86.12 | 86.54 | 86.12 | 86.49 | 86.49 | 1.08% | 2,624 |
| Sep 10, 2025 | 85.48 | 86.07 | 85.48 | 85.56 | 85.56 | 0.34% | 1,335 |
| Sep 9, 2025 | 84.96 | 85.27 | 84.87 | 85.27 | 85.27 | -1.14% | 2,349 |
| Sep 8, 2025 | 85.74 | 86.25 | 85.60 | 86.25 | 86.25 | 2.27% | 2,486 |
| Sep 5, 2025 | 84.62 | 84.74 | 84.25 | 84.34 | 84.34 | 0.61% | 1,667 |
| Sep 4, 2025 | 83.55 | 83.83 | 83.55 | 83.83 | 83.83 | 0.97% | 822 |
| Sep 3, 2025 | 82.24 | 83.02 | 82.24 | 83.02 | 83.02 | -0.13% | 15,372 |
| Sep 2, 2025 | 82.58 | 83.25 | 82.58 | 83.13 | 83.13 | -0.05% | 2,819 |
| Aug 29, 2025 | 83.03 | 83.18 | 83.03 | 83.18 | 83.18 | -1.34% | 593 |
| Aug 28, 2025 | 84.12 | 84.38 | 84.12 | 84.30 | 84.30 | 0.77% | 1,347 |
| Aug 27, 2025 | 83.00 | 83.65 | 83.00 | 83.65 | 83.65 | -0.32% | 2,400 |
| Aug 26, 2025 | 83.41 | 83.95 | 83.41 | 83.92 | 83.92 | -0.18% | 4,129 |
| Aug 25, 2025 | 84.52 | 84.63 | 83.95 | 84.07 | 84.07 | -1.20% | 3,575 |
| Aug 22, 2025 | 85.10 | 85.28 | 85.07 | 85.09 | 85.09 | 1.59% | 3,485 |
| Aug 21, 2025 | 83.98 | 84.15 | 83.75 | 83.75 | 83.75 | -1.26% | 3,102 |
| Aug 20, 2025 | 84.66 | 84.90 | 84.55 | 84.82 | 84.82 | -0.27% | 2,733 |
| Aug 19, 2025 | 85.09 | 85.17 | 84.92 | 85.05 | 85.05 | -0.07% | 4,342 |
| Aug 18, 2025 | 85.19 | 85.19 | 85.00 | 85.11 | 85.11 | 0.27% | 4,641 |
| Aug 15, 2025 | 84.90 | 84.96 | 84.68 | 84.88 | 84.88 | 1.41% | 2,691 |
| Aug 14, 2025 | 83.76 | 83.77 | 83.44 | 83.70 | 83.70 | -0.66% | 5,954 |
| Aug 13, 2025 | 84.31 | 84.46 | 84.19 | 84.25 | 84.25 | -0.25% | 2,848 |
| Aug 12, 2025 | 83.73 | 84.46 | 83.73 | 84.46 | 84.46 | 1.81% | 2,474 |
| Aug 11, 2025 | 83.07 | 83.32 | 82.96 | 82.96 | 82.96 | -0.25% | 2,920 |
| Aug 8, 2025 | 82.83 | 83.26 | 82.83 | 83.17 | 83.17 | 1.41% | 2,014 |
| Aug 7, 2025 | 82.44 | 82.44 | 81.71 | 82.01 | 82.01 | 0.68% | 2,054 |
| Aug 6, 2025 | 81.12 | 81.46 | 81.12 | 81.46 | 81.46 | 1.32% | 1,450 |
| Aug 5, 2025 | 80.69 | 80.69 | 80.32 | 80.40 | 80.40 | -0.21% | 5,845 |
| Aug 4, 2025 | 79.94 | 80.57 | 79.94 | 80.57 | 80.57 | 1.60% | 1,590 |
| Aug 1, 2025 | 79.06 | 79.30 | 78.93 | 79.30 | 79.30 | 0.89% | 2,775 |
| Jul 31, 2025 | 79.19 | 79.19 | 78.49 | 78.60 | 78.60 | -0.26% | 1,009 |
| Jul 30, 2025 | 79.15 | 79.17 | 78.80 | 78.80 | 78.80 | 0.18% | 937 |
| Jul 29, 2025 | 78.80 | 79.04 | 78.64 | 78.66 | 78.66 | -0.51% | 40,282 |
| Jul 28, 2025 | 79.33 | 79.33 | 78.88 | 79.07 | 79.07 | -1.70% | 2,731 |
| Jul 25, 2025 | 80.17 | 80.44 | 80.17 | 80.44 | 80.44 | -1.05% | 2,447 |
| Jul 24, 2025 | 81.53 | 81.70 | 81.29 | 81.29 | 81.29 | 0.04% | 5,017 |
| Jul 23, 2025 | 81.30 | 81.36 | 80.93 | 81.26 | 81.26 | 4.14% | 7,169 |
| Jul 22, 2025 | 77.85 | 78.02 | 77.85 | 78.02 | 78.02 | 0.48% | 1,553 |
| Jul 21, 2025 | 77.55 | 77.93 | 77.55 | 77.65 | 77.65 | 1.15% | 1,410 |
| Jul 18, 2025 | 77.11 | 77.11 | 76.71 | 76.77 | 76.77 | -0.92% | 1,653 |
| Jul 17, 2025 | 77.07 | 77.49 | 77.07 | 77.49 | 77.49 | 0.62% | 3,731 |
| Jul 16, 2025 | 76.91 | 77.01 | 76.65 | 77.01 | 77.01 | 0.38% | 2,077 |
| Jul 15, 2025 | 77.21 | 77.21 | 76.64 | 76.72 | 76.72 | -1.08% | 2,993 |
| Jul 14, 2025 | 77.30 | 77.61 | 77.30 | 77.56 | 77.56 | 0.14% | 1,600 |
| Jul 11, 2025 | 77.59 | 77.59 | 77.33 | 77.45 | 77.45 | -0.82% | 6,920 |
| Jul 10, 2025 | 77.88 | 78.25 | 77.70 | 78.09 | 78.09 | -0.48% | 6,171 |
| Jul 9, 2025 | 78.33 | 78.50 | 78.33 | 78.47 | 78.47 | 0.23% | 1,101 |
| Jul 8, 2025 | 78.22 | 78.29 | 78.22 | 78.29 | 78.29 | 0.57% | 550 |
| Jul 7, 2025 | 78.62 | 78.62 | 77.84 | 77.84 | 77.84 | -2.26% | 13,277 |