iShares JPX-Nikkei 400 ETF (JPXN)
NYSEARCA: JPXN · Real-Time Price · USD
87.39
+0.45 (0.52%)
At close: Oct 24, 2025, 4:00 PM EDT
87.30
-0.09 (-0.10%)
After-hours: Oct 24, 2025, 4:10 PM EDT
JPXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 87.22 | 87.35 | 87.09 | 87.28 | - | 0.39% | 2,537 |
| Oct 23, 2025 | 86.69 | 86.99 | 86.69 | 86.94 | 86.94 | 0.12% | 4,400 |
| Oct 22, 2025 | 87.03 | 87.03 | 86.58 | 86.83 | 86.83 | -0.34% | 8,627 |
| Oct 21, 2025 | 87.24 | 87.37 | 87.05 | 87.13 | 87.13 | -1.06% | 5,880 |
| Oct 20, 2025 | 87.62 | 88.21 | 87.62 | 88.07 | 88.07 | 1.63% | 3,697 |
| Oct 17, 2025 | 86.37 | 86.66 | 86.37 | 86.66 | 86.66 | 0.55% | 798 |
| Oct 16, 2025 | 86.34 | 86.34 | 86.13 | 86.18 | 86.18 | 0.25% | 1,423 |
| Oct 15, 2025 | 85.81 | 86.20 | 85.64 | 85.97 | 85.97 | 1.49% | 4,062 |
| Oct 14, 2025 | 84.00 | 84.99 | 84.00 | 84.70 | 84.70 | 0.77% | 2,593 |
| Oct 13, 2025 | 83.84 | 84.06 | 83.74 | 84.06 | 84.06 | 1.17% | 3,542 |
| Oct 10, 2025 | 84.76 | 84.76 | 83.09 | 83.09 | 83.09 | -3.69% | 21,790 |
| Oct 9, 2025 | 87.00 | 87.00 | 86.27 | 86.27 | 86.27 | -0.13% | 3,483 |
| Oct 8, 2025 | 86.46 | 86.49 | 86.20 | 86.38 | 86.38 | -0.46% | 3,419 |
| Oct 7, 2025 | 87.54 | 87.54 | 86.78 | 86.78 | 86.78 | -1.51% | 3,399 |
| Oct 6, 2025 | 87.97 | 88.43 | 87.81 | 88.11 | 88.11 | 1.75% | 15,257 |
| Oct 3, 2025 | 86.49 | 87.02 | 86.48 | 86.60 | 86.60 | 1.74% | 13,810 |
| Oct 2, 2025 | 85.05 | 85.12 | 84.77 | 85.12 | 85.12 | 0.08% | 10,789 |
| Oct 1, 2025 | 85.14 | 85.19 | 84.98 | 85.05 | 85.05 | -0.21% | 1,604 |
| Sep 30, 2025 | 85.22 | 85.23 | 84.86 | 85.23 | 85.23 | -0.29% | 10,736 |
| Sep 29, 2025 | 85.59 | 85.65 | 85.28 | 85.48 | 85.48 | 0.07% | 2,105 |
| Sep 26, 2025 | 85.31 | 85.54 | 85.26 | 85.42 | 85.42 | 0.04% | 2,701 |
| Sep 25, 2025 | 85.43 | 85.43 | 85.09 | 85.39 | 85.39 | -0.54% | 6,019 |
| Sep 24, 2025 | 86.14 | 86.14 | 85.85 | 85.85 | 85.85 | -0.51% | 1,311 |
| Sep 23, 2025 | 86.60 | 86.60 | 86.30 | 86.30 | 86.30 | -0.24% | 1,197 |
| Sep 22, 2025 | 86.24 | 86.50 | 85.99 | 86.50 | 86.50 | 0.65% | 4,596 |
| Sep 19, 2025 | 86.01 | 86.08 | 85.89 | 85.95 | 85.95 | -0.93% | 2,926 |
| Sep 18, 2025 | 86.50 | 86.76 | 86.50 | 86.76 | 86.76 | 0.48% | 1,096 |
| Sep 17, 2025 | 86.54 | 86.92 | 86.35 | 86.35 | 86.35 | -0.33% | 2,301 |
| Sep 16, 2025 | 86.55 | 86.64 | 86.55 | 86.64 | 86.64 | 0.15% | 1,885 |
| Sep 15, 2025 | 86.23 | 86.51 | 86.23 | 86.51 | 86.51 | 0.63% | 555 |
| 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 |