iShares JPX-Nikkei 400 ETF (JPXN)
NYSEARCA: JPXN · Real-Time Price · USD
73.59
-1.44 (-1.91%)
Mar 28, 2025, 3:55 PM EDT - Market closed
JPXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 73.27 | 73.27 | 72.81 | 72.82 | 72.82 | -0.84% | 2,149 |
| Feb 20, 2025 | 73.44 | 73.57 | 73.24 | 73.44 | 73.44 | 0.17% | 4,908 |
| Feb 19, 2025 | 73.10 | 73.31 | 73.10 | 73.31 | 73.31 | -0.48% | 1,945 |
| Feb 18, 2025 | 73.56 | 73.77 | 73.56 | 73.67 | 73.67 | 0.92% | 6,556 |
| Feb 14, 2025 | 73.20 | 73.20 | 72.92 | 73.00 | 73.00 | -0.21% | 1,472 |
| Feb 13, 2025 | 72.54 | 73.15 | 72.54 | 73.15 | 73.15 | 1.79% | 1,737 |
| Feb 12, 2025 | 71.43 | 71.86 | 71.24 | 71.86 | 71.86 | -1.12% | 3,110 |
| Feb 11, 2025 | 72.34 | 72.70 | 72.34 | 72.67 | 72.67 | 0.08% | 2,095 |
| Feb 10, 2025 | 72.65 | 72.71 | 72.59 | 72.61 | 72.61 | 0.36% | 2,399 |
| Feb 7, 2025 | 72.94 | 72.94 | 72.35 | 72.35 | 72.35 | -1.01% | 2,340 |
| Feb 6, 2025 | 73.01 | 73.15 | 73.01 | 73.08 | 73.08 | 0.48% | 5,251 |
| Feb 5, 2025 | 72.34 | 72.73 | 72.22 | 72.73 | 72.73 | 0.96% | 5,830 |
| Feb 4, 2025 | 71.36 | 72.04 | 71.36 | 72.04 | 72.04 | 0.72% | 2,291 |
| Feb 3, 2025 | 71.31 | 72.02 | 71.27 | 71.52 | 71.52 | -0.87% | 7,347 |
| Jan 31, 2025 | 72.69 | 72.72 | 72.15 | 72.15 | 72.15 | -1.10% | 5,128 |
| Jan 30, 2025 | 72.63 | 73.12 | 72.63 | 72.95 | 72.95 | 1.35% | 1,753 |
| Jan 29, 2025 | 72.09 | 72.16 | 71.95 | 71.98 | 71.98 | -0.27% | 11,339 |
| Jan 28, 2025 | 71.86 | 72.17 | 71.86 | 72.17 | 72.17 | 0.90% | 1,679 |
| Jan 27, 2025 | 71.50 | 71.71 | 71.41 | 71.53 | 71.53 | -0.71% | 12,809 |
| Jan 24, 2025 | 71.54 | 72.29 | 71.54 | 72.04 | 72.04 | 1.06% | 4,326 |
| Jan 23, 2025 | 70.79 | 71.28 | 70.79 | 71.28 | 71.28 | 0.82% | 3,862 |
| Jan 22, 2025 | 70.92 | 70.94 | 70.70 | 70.70 | 70.70 | -0.28% | 3,551 |
| Jan 21, 2025 | 70.70 | 70.90 | 70.64 | 70.90 | 70.90 | 1.52% | 2,732 |
| Jan 17, 2025 | 69.76 | 69.92 | 69.69 | 69.84 | 69.84 | 0.51% | 2,105 |
| Jan 16, 2025 | 69.54 | 69.70 | 69.49 | 69.49 | 69.49 | -0.45% | 1,999 |