iShares JPX-Nikkei 400 ETF (JPXN) Historical Stock Data
68.90 ↓0.08 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPXN is down -0.02% a day on average. There have been 15 days where iShares JPX-Nikkei 400 ETF closed green and 15 days where JPXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 68.71 | 68.90 | ↑$0.19 (0.28%) | 68.60 | 69.02 | 6.74K |
| 2025-01-13 | 68.27 | 68.98 | ↑$0.71 (1.04%) | 68.27 | 68.98 | 10.09K |
| 2025-01-10 | 69.39 | 68.87 | ↓$0.52 (-0.74%) | 68.85 | 69.39 | 7.76K |
| 2025-01-08 | 70.32 | 70.53 | ↑$0.21 (0.30%) | 70.12 | 70.55 | 12.02K |
| 2025-01-07 | 71.46 | 70.86 | ↓$0.60 (-0.84%) | 70.85 | 71.46 | 4.69K |
| 2025-01-06 | 71.12 | 71.05 | ↓$0.07 (-0.10%) | 71.05 | 71.55 | 15.58K |
| 2025-01-03 | 70.57 | 70.98 | ↑$0.41 (0.58%) | 70.57 | 70.98 | 11.39K |
| 2025-01-02 | 70.89 | 70.71 | ↓$0.18 (-0.25%) | 70.50 | 71.06 | 20.30K |
| 2024-12-31 | 70.73 | 70.81 | ↑$0.08 (0.11%) | 70.73 | 71.00 | 7.28K |
| 2024-12-30 | 70.77 | 70.96 | ↑$0.19 (0.27%) | 70.74 | 70.96 | 2.53K |
| 2024-12-27 | 71.52 | 71.42 | ↓$0.10 (-0.14%) | 71.42 | 71.60 | 2.66K |
| 2024-12-26 | 70.87 | 71.00 | ↑$0.13 (0.19%) | 70.87 | 71.00 | 1.93K |
| 2024-12-24 | 70.47 | 70.29 | ↓$0.18 (-0.25%) | 70.29 | 70.47 | 847 |
| 2024-12-23 | 69.88 | 70.47 | ↑$0.59 (0.84%) | 69.84 | 70.47 | 2.76K |
| 2024-12-20 | 69.77 | 70.20 | ↑$0.43 (0.61%) | 69.76 | 70.72 | 21.35K |
| 2024-12-19 | 70.66 | 70.34 | ↓$0.32 (-0.45%) | 70.15 | 70.71 | 6.67K |
| 2024-12-18 | 71.78 | 70.08 | ↓$1.70 (-2.37%) | 70.07 | 71.94 | 24.55K |
| 2024-12-17 | 71.66 | 71.80 | ↑$0.14 (0.19%) | 71.62 | 71.96 | 29.12K |
| 2024-12-16 | 73.00 | 73.08 | ↑$0.08 (0.10%) | 72.99 | 73.17 | 5.61K |
| 2024-12-13 | 73.49 | 73.45 | ↓$0.04 (-0.05%) | 73.30 | 73.49 | 1.59K |
| 2024-12-12 | 74.59 | 74.32 | ↓$0.28 (-0.37%) | 74.32 | 74.59 | 3.79K |
| 2024-12-11 | 74.90 | 74.99 | ↑$0.09 (0.13%) | 74.90 | 75.07 | 1.14K |
| 2024-12-10 | 74.30 | 74.09 | ↓$0.21 (-0.28%) | 74.09 | 74.34 | 5.61K |
| 2024-12-09 | 75.04 | 74.63 | ↓$0.41 (-0.54%) | 74.62 | 75.05 | 2.61K |
| 2024-12-06 | 75.30 | 75.24 | ↓$0.06 (-0.08%) | 75.07 | 75.32 | 2.79K |
| 2024-12-05 | 75.25 | 75.19 | ↓$0.06 (-0.08%) | 75.12 | 75.36 | 10.12K |
| 2024-12-04 | 75.48 | 75.34 | ↓$0.15 (-0.19%) | 75.25 | 75.48 | 2.46K |
| 2024-12-03 | 75.73 | 75.81 | ↑$0.08 (0.11%) | 75.46 | 75.98 | 12.03K |
| 2024-12-02 | 74.52 | 74.79 | ↑$0.27 (0.36%) | 74.40 | 74.82 | 4.12K |
| 2024-11-29 | 73.22 | 73.97 | ↑$0.75 (1.02%) | 73.22 | 73.97 | 1.96K |
Create an account or log in to view more rows.
$JPXN I still don’t wanna buy it
$JPXN added
$JPXN We will not sell!
$JPXN I already know
tomorrow the bulls going to say "next week" just like every week.
$JPXN free to hold
$JPXN here to raid
$JPXN buy the dip.
$JPXN very normal lol sike
$JPXN Green today if ya buy
$JPXN omg lol