iShares JPX-Nikkei 400 ETF (JPXN)
NYSEARCA: JPXN · Real-Time Price · USD
71.40
-0.53 (-0.74%)
Nov 20, 2024, 3:59 PM EST - Market closed
JPXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 71.28 | 71.45 | 71.00 | 71.40 | 71.40 | -0.74% | 33,362 |
| Nov 19, 2024 | 71.69 | 71.99 | 71.57 | 71.93 | 71.93 | -0.18% | 23,130 |
| Nov 18, 2024 | 71.65 | 72.13 | 71.65 | 72.06 | 72.06 | 0.55% | 28,590 |
| Nov 15, 2024 | 71.54 | 71.77 | 71.42 | 71.66 | 71.66 | -0.41% | 28,904 |
| Nov 14, 2024 | 72.12 | 72.19 | 71.95 | 71.96 | 71.96 | -0.08% | 3,495 |
| Nov 13, 2024 | 72.10 | 72.10 | 71.92 | 72.01 | 72.01 | -0.84% | 4,607 |
| Nov 12, 2024 | 73.07 | 73.07 | 72.31 | 72.62 | 72.62 | -1.71% | 15,174 |
| Nov 11, 2024 | 73.76 | 74.07 | 73.74 | 73.89 | 73.89 | 0.24% | 8,862 |
| Nov 8, 2024 | 73.65 | 73.71 | 73.55 | 73.71 | 73.71 | -0.96% | 7,688 |
| Nov 7, 2024 | 74.11 | 74.47 | 74.07 | 74.42 | 74.42 | 0.99% | 5,082 |
| Nov 6, 2024 | 73.67 | 73.77 | 73.00 | 73.70 | 73.70 | 0.15% | 7,656 |
| Nov 5, 2024 | 72.72 | 73.69 | 72.64 | 73.59 | 73.59 | 1.61% | 8,335 |
| Nov 4, 2024 | 72.61 | 73.04 | 72.42 | 72.42 | 72.42 | 0.16% | 11,801 |
| Nov 1, 2024 | 72.20 | 72.64 | 72.06 | 72.30 | 72.30 | -0.22% | 49,702 |
| Oct 31, 2024 | 72.47 | 72.58 | 71.78 | 72.47 | 72.47 | -0.36% | 146,519 |
| Oct 30, 2024 | 72.91 | 73.13 | 72.64 | 72.73 | 72.73 | 0.22% | 87,660 |
| Oct 29, 2024 | 72.47 | 72.81 | 72.26 | 72.57 | 72.57 | 0.94% | 17,681 |
| Oct 28, 2024 | 71.73 | 72.02 | 71.73 | 71.90 | 71.90 | 0.64% | 5,150 |
| Oct 25, 2024 | 71.70 | 71.96 | 71.33 | 71.44 | 71.44 | -0.14% | 24,617 |
| Oct 24, 2024 | 71.42 | 71.68 | 71.28 | 71.54 | 71.54 | 0.60% | 21,142 |
| Oct 23, 2024 | 71.07 | 71.25 | 70.75 | 71.11 | 71.11 | -2.08% | 73,435 |
| Oct 22, 2024 | 72.80 | 72.80 | 72.39 | 72.62 | 72.62 | -1.39% | 37,427 |
| Oct 21, 2024 | 74.17 | 74.19 | 73.51 | 73.64 | 73.64 | -1.73% | 63,346 |
| Oct 18, 2024 | 74.82 | 74.94 | 74.60 | 74.94 | 74.94 | 0.51% | 77,862 |
| Oct 17, 2024 | 74.99 | 74.99 | 74.45 | 74.56 | 74.56 | -0.62% | 56,759 |
| Oct 16, 2024 | 74.87 | 75.07 | 74.63 | 75.03 | 75.03 | 0.54% | 36,246 |
| Oct 15, 2024 | 75.48 | 75.50 | 74.53 | 74.63 | 74.63 | -1.84% | 156,970 |
| Oct 14, 2024 | 75.56 | 76.11 | 75.55 | 76.03 | 76.03 | 0.36% | 50,046 |
| Oct 11, 2024 | 75.37 | 75.79 | 75.37 | 75.76 | 75.76 | -0.04% | 1,164 |
| Oct 10, 2024 | 75.57 | 75.79 | 75.57 | 75.79 | 75.79 | - | 1,729 |
| Oct 9, 2024 | 75.69 | 75.89 | 75.57 | 75.79 | 75.79 | -0.57% | 4,629 |
| Oct 8, 2024 | 76.17 | 76.31 | 76.04 | 76.22 | 76.22 | 0.44% | 1,597 |
| Oct 7, 2024 | 75.93 | 76.16 | 75.63 | 75.89 | 75.89 | -1.20% | 14,458 |
| Oct 4, 2024 | 76.56 | 76.86 | 76.56 | 76.81 | 76.81 | 1.16% | 4,162 |
| Oct 3, 2024 | 75.55 | 75.94 | 75.55 | 75.93 | 75.93 | -0.30% | 1,145 |
| Oct 2, 2024 | 76.09 | 76.40 | 76.09 | 76.16 | 76.16 | -0.72% | 5,041 |
| Oct 1, 2024 | 77.27 | 77.27 | 76.33 | 76.71 | 76.71 | 0.21% | 2,374 |
| Sep 30, 2024 | 76.87 | 77.14 | 76.55 | 76.55 | 76.55 | 0.80% | 103,640 |
| Sep 27, 2024 | 76.59 | 76.92 | 75.94 | 75.94 | 75.94 | -2.45% | 20,340 |
| Sep 26, 2024 | 77.75 | 78.24 | 77.42 | 77.85 | 77.85 | 2.63% | 6,375 |
| Sep 25, 2024 | 76.12 | 76.12 | 75.86 | 75.86 | 75.86 | -0.12% | 2,159 |
| Sep 24, 2024 | 75.82 | 75.95 | 75.82 | 75.95 | 75.95 | -0.78% | 810 |
| Sep 23, 2024 | 76.42 | 76.75 | 76.41 | 76.55 | 76.55 | 0.52% | 4,596 |
| Sep 20, 2024 | 76.52 | 76.52 | 75.63 | 76.15 | 76.15 | -0.18% | 2,584 |
| Sep 19, 2024 | 76.03 | 76.34 | 75.70 | 76.29 | 76.29 | 2.46% | 8,531 |
| Sep 18, 2024 | 74.68 | 75.00 | 74.27 | 74.46 | 74.46 | -0.37% | 4,720 |
| Sep 17, 2024 | 75.10 | 75.33 | 74.73 | 74.74 | 74.74 | -0.86% | 3,469 |
| Sep 16, 2024 | 75.17 | 75.39 | 75.12 | 75.39 | 75.39 | 0.80% | 1,777 |
| Sep 13, 2024 | 75.13 | 75.14 | 74.71 | 74.79 | 74.79 | -0.58% | 3,532 |
| Sep 12, 2024 | 74.42 | 75.23 | 74.35 | 75.23 | 75.23 | 0.76% | 8,928 |
| Sep 11, 2024 | 73.50 | 74.66 | 73.15 | 74.66 | 74.66 | 0.57% | 24,407 |
| Sep 10, 2024 | 74.29 | 74.36 | 73.71 | 74.24 | 74.24 | -0.56% | 2,384 |
| Sep 9, 2024 | 74.49 | 74.99 | 74.49 | 74.66 | 74.66 | 2.12% | 12,157 |
| Sep 6, 2024 | 74.70 | 74.80 | 73.01 | 73.11 | 73.11 | -3.56% | 55,795 |
| Sep 5, 2024 | 75.34 | 75.81 | 75.26 | 75.81 | 75.81 | 1.05% | 5,897 |
| Sep 4, 2024 | 74.93 | 75.52 | 74.63 | 75.02 | 75.02 | -0.98% | 4,675 |
| Sep 3, 2024 | 76.61 | 76.73 | 75.58 | 75.76 | 75.76 | -1.29% | 488,747 |
| Aug 30, 2024 | 77.16 | 77.16 | 76.54 | 76.75 | 76.75 | 0.60% | 14,461 |
| Aug 29, 2024 | 76.60 | 76.89 | 76.27 | 76.29 | 76.29 | 0.04% | 17,225 |
| Aug 28, 2024 | 76.10 | 76.30 | 76.10 | 76.26 | 76.26 | -0.43% | 1,359 |
| Aug 27, 2024 | 76.44 | 76.87 | 76.44 | 76.59 | 76.59 | 0.95% | 6,310 |
| Aug 26, 2024 | 76.35 | 76.35 | 75.73 | 75.87 | 75.87 | -1.35% | 6,863 |
| Aug 23, 2024 | 76.01 | 76.91 | 76.01 | 76.91 | 76.91 | 2.47% | 5,312 |
| Aug 22, 2024 | 75.97 | 75.98 | 75.06 | 75.06 | 75.06 | -0.74% | 8,110 |
| Aug 21, 2024 | 75.60 | 75.62 | 75.30 | 75.62 | 75.62 | 1.12% | 4,597 |
| Aug 20, 2024 | 74.94 | 75.22 | 74.78 | 74.78 | 74.78 | -0.42% | 11,563 |
| Aug 19, 2024 | 74.53 | 75.17 | 74.51 | 75.10 | 75.10 | 1.43% | 22,024 |
| Aug 16, 2024 | 73.85 | 74.21 | 73.72 | 74.04 | 74.04 | 0.58% | 210,063 |
| Aug 15, 2024 | 73.14 | 73.70 | 73.14 | 73.61 | 73.61 | 1.87% | 3,673 |
| Aug 14, 2024 | 72.00 | 72.26 | 71.69 | 72.26 | 72.26 | 0.06% | 41,647 |
| Aug 13, 2024 | 71.57 | 72.22 | 71.49 | 72.22 | 72.22 | 2.73% | 10,931 |
| Aug 12, 2024 | 70.00 | 70.51 | 69.82 | 70.30 | 70.30 | 0.54% | 12,904 |
| Aug 9, 2024 | 69.58 | 69.92 | 69.22 | 69.92 | 69.92 | -0.04% | 13,084 |
| Aug 8, 2024 | 69.79 | 70.12 | 69.25 | 69.95 | 69.95 | 2.12% | 33,735 |
| Aug 7, 2024 | 70.07 | 70.31 | 68.50 | 68.50 | 68.50 | 1.66% | 308,649 |
| Aug 6, 2024 | 66.74 | 67.83 | 66.20 | 67.38 | 67.38 | -0.55% | 26,325 |
| Aug 5, 2024 | 64.09 | 68.10 | 64.09 | 67.75 | 67.75 | -1.87% | 380,234 |
| Aug 2, 2024 | 69.60 | 69.75 | 68.06 | 69.04 | 69.04 | -4.56% | 134,769 |
| Aug 1, 2024 | 73.26 | 73.55 | 71.87 | 72.34 | 72.34 | -4.64% | 59,451 |
| Jul 31, 2024 | 75.74 | 76.04 | 75.26 | 75.86 | 75.86 | 3.21% | 17,693 |
| Jul 30, 2024 | 73.69 | 73.73 | 73.36 | 73.50 | 73.50 | -0.01% | 52,914 |
| Jul 29, 2024 | 73.59 | 73.72 | 73.31 | 73.51 | 73.51 | 0.34% | 297,379 |
| Jul 26, 2024 | 72.93 | 73.44 | 72.87 | 73.26 | 73.26 | 1.26% | 64,616 |
| Jul 25, 2024 | 72.30 | 72.85 | 71.93 | 72.35 | 72.35 | -1.53% | 87,061 |
| Jul 24, 2024 | 74.47 | 74.50 | 73.48 | 73.48 | 73.48 | -1.90% | 156,982 |
| Jul 23, 2024 | 74.85 | 75.06 | 74.70 | 74.90 | 74.90 | -0.05% | 24,211 |
| Jul 22, 2024 | 74.84 | 74.98 | 74.60 | 74.94 | 74.94 | 0.52% | 104,019 |
| Jul 19, 2024 | 74.73 | 74.73 | 74.44 | 74.55 | 74.55 | -0.51% | 58,050 |
| Jul 18, 2024 | 75.81 | 75.81 | 74.87 | 74.93 | 74.93 | -1.32% | 5,337 |
| Jul 17, 2024 | 75.85 | 75.99 | 75.85 | 75.93 | 75.93 | -0.38% | 2,608 |
| Jul 16, 2024 | 75.63 | 76.22 | 75.63 | 76.22 | 76.22 | 1.26% | 2,194 |
| Jul 15, 2024 | 75.62 | 75.63 | 75.27 | 75.27 | 75.27 | -0.47% | 1,797 |
| Jul 12, 2024 | 75.33 | 75.89 | 75.33 | 75.63 | 75.63 | 0.62% | 2,146 |
| Jul 11, 2024 | 75.55 | 75.68 | 75.16 | 75.16 | 75.16 | -0.25% | 6,833 |
| Jul 10, 2024 | 75.02 | 75.35 | 75.00 | 75.35 | 75.35 | 1.71% | 4,140 |
| Jul 9, 2024 | 74.18 | 74.18 | 73.91 | 74.08 | 74.08 | 0.42% | 18,970 |
| Jul 8, 2024 | 74.01 | 74.05 | 73.77 | 73.77 | 73.77 | -0.42% | 4,831 |
| Jul 5, 2024 | 74.00 | 74.08 | 73.72 | 74.08 | 74.08 | 0.64% | 6,137 |
| Jul 3, 2024 | 73.27 | 73.61 | 73.27 | 73.61 | 73.61 | 1.02% | 1,109 |
| Jul 2, 2024 | 72.50 | 72.91 | 72.47 | 72.87 | 72.87 | 1.46% | 2,609 |