iShares JPX-Nikkei 400 ETF (JPXN)
NYSEARCA: JPXN · Real-Time Price · USD
78.94
+0.21 (0.27%)
At close: May 30, 2025, 4:00 PM
78.94
0.00 (0.00%)
After-hours: May 30, 2025, 4:10 PM EDT
JPXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 78.67 | 79.01 | 78.64 | 78.64 | - | -0.11% | 2,285 |
| May 29, 2025 | 78.56 | 78.72 | 78.30 | 78.72 | 78.72 | 0.41% | 8,369 |
| May 28, 2025 | 78.63 | 78.63 | 78.35 | 78.40 | 78.40 | -1.70% | 3,567 |
| May 27, 2025 | 79.26 | 79.82 | 79.12 | 79.76 | 79.76 | 2.26% | 5,984 |
| May 23, 2025 | 77.40 | 78.00 | 77.40 | 78.00 | 78.00 | 0.93% | 4,852 |
| May 22, 2025 | 77.09 | 77.28 | 77.09 | 77.28 | 77.28 | 0.18% | 1,858 |
| May 21, 2025 | 77.60 | 77.79 | 77.14 | 77.14 | 77.14 | -0.69% | 2,183 |
| May 20, 2025 | 77.39 | 77.84 | 77.39 | 77.67 | 77.67 | 0.25% | 4,189 |
| May 19, 2025 | 76.88 | 77.48 | 76.67 | 77.48 | 77.48 | 0.24% | 4,441 |
| May 16, 2025 | 77.02 | 77.29 | 76.91 | 77.29 | 77.29 | 0.56% | 1,537 |
| May 15, 2025 | 76.51 | 76.87 | 76.51 | 76.86 | 76.86 | 1.22% | 812 |
| May 14, 2025 | 76.83 | 76.83 | 75.94 | 75.94 | 75.94 | -1.24% | 2,389 |
| May 13, 2025 | 76.50 | 76.95 | 76.50 | 76.89 | 76.89 | -0.93% | 6,056 |
| May 12, 2025 | 77.49 | 77.61 | 77.15 | 77.61 | 77.61 | 1.03% | 3,748 |
| May 9, 2025 | 77.39 | 77.39 | 76.75 | 76.82 | 76.82 | 0.01% | 2,592 |
| May 8, 2025 | 76.90 | 77.00 | 76.81 | 76.81 | 76.81 | 0.20% | 6,355 |
| May 7, 2025 | 76.95 | 77.20 | 76.66 | 76.66 | 76.66 | -0.94% | 2,485 |
| May 6, 2025 | 77.32 | 77.39 | 77.31 | 77.39 | 77.39 | 0.14% | 2,239 |
| May 5, 2025 | 77.21 | 77.44 | 77.15 | 77.29 | 77.29 | 0.85% | 7,721 |
| May 2, 2025 | 76.61 | 76.78 | 76.45 | 76.63 | 76.63 | 0.88% | 4,603 |
| May 1, 2025 | 76.03 | 76.28 | 75.77 | 75.96 | 75.96 | -0.46% | 8,703 |
| Apr 30, 2025 | 75.76 | 76.31 | 75.39 | 76.31 | 76.31 | -0.53% | 4,155 |
| Apr 29, 2025 | 76.47 | 76.86 | 76.33 | 76.72 | 76.72 | 0.42% | 3,631 |
| Apr 28, 2025 | 75.62 | 76.40 | 75.61 | 76.40 | 76.40 | 1.37% | 9,328 |
| Apr 25, 2025 | 75.11 | 75.37 | 74.98 | 75.37 | 75.37 | 0.49% | 1,958 |
| Apr 24, 2025 | 74.70 | 75.00 | 74.27 | 75.00 | 75.00 | 0.67% | 4,639 |
| Apr 23, 2025 | 75.22 | 75.22 | 74.50 | 74.50 | 74.50 | 0.06% | 4,653 |
| Apr 22, 2025 | 74.44 | 74.83 | 74.39 | 74.46 | 74.46 | 1.94% | 4,364 |
| Apr 21, 2025 | 73.61 | 73.61 | 72.67 | 73.04 | 73.04 | 0.05% | 10,121 |
| Apr 17, 2025 | 73.00 | 73.45 | 73.00 | 73.01 | 73.01 | 1.88% | 3,282 |
| Apr 16, 2025 | 72.13 | 72.13 | 71.60 | 71.66 | 71.66 | -0.82% | 10,725 |
| Apr 15, 2025 | 72.06 | 72.61 | 72.06 | 72.25 | 72.25 | 0.57% | 9,091 |
| Apr 14, 2025 | 71.77 | 72.05 | 71.43 | 71.84 | 71.84 | 1.42% | 4,737 |
| Apr 11, 2025 | 69.17 | 70.85 | 69.17 | 70.84 | 70.84 | 2.89% | 12,449 |
| Apr 10, 2025 | 69.74 | 69.74 | 68.28 | 68.84 | 68.84 | -2.66% | 11,843 |
| Apr 9, 2025 | 67.81 | 71.10 | 66.00 | 70.73 | 70.73 | 6.94% | 17,617 |
| Apr 8, 2025 | 69.20 | 69.20 | 65.58 | 66.14 | 66.14 | 0.14% | 19,977 |
| Apr 7, 2025 | 64.67 | 67.04 | 64.67 | 66.04 | 66.04 | -0.11% | 15,576 |
| Apr 4, 2025 | 67.96 | 67.96 | 66.12 | 66.12 | 66.12 | -5.54% | 13,738 |
| Apr 3, 2025 | 70.63 | 70.71 | 69.84 | 70.00 | 70.00 | -3.55% | 7,887 |
| Apr 2, 2025 | 72.01 | 72.57 | 71.98 | 72.57 | 72.57 | -0.14% | 2,747 |
| Apr 1, 2025 | 72.20 | 72.72 | 71.85 | 72.68 | 72.68 | -0.42% | 28,259 |
| Mar 31, 2025 | 72.56 | 72.98 | 72.50 | 72.98 | 72.98 | -0.83% | 8,392 |
| Mar 28, 2025 | 73.74 | 73.87 | 73.40 | 73.59 | 73.59 | -1.91% | 7,974 |
| Mar 27, 2025 | 75.15 | 75.20 | 74.99 | 75.03 | 75.03 | -0.06% | 3,664 |
| Mar 26, 2025 | 75.47 | 75.55 | 75.08 | 75.08 | 75.08 | -1.22% | 2,804 |
| Mar 25, 2025 | 75.60 | 76.01 | 75.56 | 76.00 | 76.00 | 0.87% | 4,813 |
| Mar 24, 2025 | 75.31 | 75.45 | 75.15 | 75.35 | 75.35 | -0.36% | 2,917 |
| Mar 21, 2025 | 75.46 | 75.71 | 75.44 | 75.62 | 75.62 | -0.11% | 5,421 |
| Mar 20, 2025 | 75.22 | 75.71 | 75.22 | 75.70 | 75.70 | -0.60% | 5,260 |