iShares JPX-Nikkei 400 ETF (JPXN) Historical Stock Data

61.80 ↑0.50 (0.82%)
As of February 7, 2023, 1:28pm EST.

Historical Data

In the past 30 trading days, JPXN is down -0.04% a day on average. There have been 17 days where iShares JPX-Nikkei 400 ETF closed green and 13 days where JPXN closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0661.1961.30↑$0.11 (0.17%)61.1961.301.36K
2023-02-0361.9761.86↓$0.11 (-0.18%)61.7062.06755
2023-02-0262.9562.54↓$0.41 (-0.65%)62.3862.954.04K
2023-02-0162.2462.72↑$0.48 (0.77%)62.1962.721.46K
2023-01-3162.1562.60↑$0.45 (0.73%)62.1562.601.80K
2023-01-3062.7062.42↓$0.28 (-0.44%)62.4262.7823.66K
2023-01-2762.5162.70↑$0.19 (0.31%)62.5162.70760
2023-01-2662.6562.59↓$0.06 (-0.10%)62.5962.740.93K
2023-01-2562.2762.66↑$0.39 (0.63%)62.2762.711.59K
2023-01-2461.9961.95↓$0.04 (-0.06%)61.9562.110.94K
2023-01-2361.2361.56↑$0.33 (0.54%)61.2261.7114.45K
2023-01-2061.6761.67↑$0.00 (0.00%)61.6761.67482
2023-01-1961.0761.07↑$0.00 (0.00%)61.0761.07419
2023-01-1861.6161.05↓$0.55 (-0.89%)61.0561.61204
2023-01-1760.9061.14↑$0.24 (0.39%)60.8561.1913.74K
2023-01-1360.4760.57↑$0.10 (0.16%)60.4660.570.97K
2023-01-1260.2260.22↑$0.00 (0.00%)60.2260.22194
2023-01-1158.8358.83↑$0.00 (0.00%)58.8358.83306
2023-01-1058.2358.39↑$0.16 (0.27%)58.2158.39488
2023-01-0958.5258.45↓$0.07 (-0.12%)58.4558.962.64K
2023-01-0658.2658.35↑$0.09 (0.16%)58.2558.4362.71K
2023-01-0556.9957.00↑$0.01 (0.02%)56.9957.093.72K
2023-01-0458.2857.79↓$0.49 (-0.84%)57.7958.28686
2023-01-0358.8558.49↓$0.36 (-0.62%)58.4958.85789
2022-12-3058.5058.32↓$0.18 (-0.31%)58.1858.5010.47K
2022-12-2958.7458.75↑$0.01 (0.02%)58.7058.8858.36K
2022-12-2858.4057.63↓$0.77 (-1.32%)57.6358.40575
2022-12-2758.3558.30↓$0.05 (-0.09%)58.2958.352.95K
2022-12-2358.1958.50↑$0.31 (0.54%)58.1958.5038.02K
2022-12-2258.6958.45↓$0.24 (-0.40%)58.0258.691.55K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$JPXN Just buy and hold

0 Like Report
im_drank

$JPXN always with good potential for a long term Hodl

0 Like Report
SayMyName

$JPXN Shorts talk the talk but cant walk the walk

0 Like Report