iShares JPX-Nikkei 400 ETF (JPXN)
NYSEARCA: JPXN · Real-Time Price · USD
77.34
+0.71 (0.92%)
May 5, 2025, 4:00 PM EDT - Market closed
JPXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 75.48 | 76.16 | 75.48 | 76.16 | 76.16 | 1.11% | 2,313 |
| Mar 18, 2025 | 75.06 | 75.48 | 74.87 | 75.32 | 75.32 | -0.36% | 5,603 |
| Mar 17, 2025 | 75.17 | 75.64 | 75.17 | 75.59 | 75.59 | 1.08% | 2,141 |
| Mar 14, 2025 | 74.42 | 74.78 | 74.42 | 74.78 | 74.78 | 1.45% | 1,262 |
| Mar 13, 2025 | 73.77 | 74.01 | 73.67 | 73.71 | 73.71 | -0.29% | 3,006 |
| Mar 12, 2025 | 73.59 | 73.96 | 73.54 | 73.92 | 73.92 | 1.78% | 1,452 |
| Mar 11, 2025 | 72.84 | 72.97 | 72.45 | 72.63 | 72.63 | -0.63% | 12,492 |
| Mar 10, 2025 | 73.50 | 73.54 | 72.71 | 73.09 | 73.09 | -1.89% | 3,185 |
| Mar 7, 2025 | 74.16 | 74.50 | 73.95 | 74.50 | 74.50 | 0.85% | 2,119 |
| Mar 6, 2025 | 74.23 | 74.51 | 73.87 | 73.87 | 73.87 | -0.62% | 4,521 |
| Mar 5, 2025 | 73.60 | 74.46 | 73.60 | 74.33 | 74.33 | 2.01% | 5,461 |
| Mar 4, 2025 | 72.81 | 73.57 | 72.26 | 72.87 | 72.87 | -0.58% | 586,899 |
| Mar 3, 2025 | 73.86 | 74.00 | 73.24 | 73.29 | 73.29 | 1.08% | 6,455 |
| Feb 28, 2025 | 72.11 | 72.54 | 72.11 | 72.51 | 72.51 | -0.66% | 2,420 |
| Feb 27, 2025 | 73.82 | 73.82 | 73.00 | 73.00 | 73.00 | -0.54% | 623,852 |
| Feb 26, 2025 | 73.75 | 73.75 | 73.39 | 73.39 | 73.39 | -0.07% | 1,573 |
| Feb 25, 2025 | 73.68 | 73.71 | 73.26 | 73.44 | 73.44 | 1.26% | 10,018 |
| Feb 24, 2025 | 72.88 | 72.93 | 72.53 | 72.53 | 72.53 | -0.40% | 2,762 |