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

70.19 ↓0.52 (-0.73%)
As of June 20, 2024, 2:59pm EST.

Historical Data

In the past 30 trading days, JPXN is down -0.01% a day on average. There have been 16 days where iShares JPX-Nikkei 400 ETF closed green and 14 days where JPXN closed red.

DateOpenCloseChangeLowHighVolume
2024-06-2170.2170.19↓$0.02 (-0.02%)70.1470.212.46K
2024-06-2070.7570.71↓$0.04 (-0.06%)70.4970.8218.32K
2024-06-1870.8270.92↑$0.10 (0.13%)70.7870.922.75K
2024-06-1770.3970.83↑$0.44 (0.62%)70.3470.835.33K
2024-06-1471.1971.34↑$0.15 (0.21%)71.1171.362.28K
2024-06-1371.4271.28↓$0.14 (-0.19%)71.1071.423.78K
2024-06-1273.0472.53↓$0.51 (-0.69%)72.5373.051.76K
2024-06-1172.2672.04↓$0.22 (-0.31%)71.9172.261.20K
2024-06-1073.1773.48↑$0.31 (0.43%)73.1773.48894
2024-06-0772.7872.79↑$0.01 (0.01%)72.7573.072.01K
2024-06-0673.1873.24↑$0.06 (0.08%)73.1073.292.13K
2024-06-0573.1973.42↑$0.23 (0.32%)73.0973.422.88K
2024-06-0473.7673.73↓$0.03 (-0.04%)73.5673.762.25K
2024-06-0373.5773.59↑$0.02 (0.03%)73.5473.706.27K
2024-05-3172.8773.05↑$0.18 (0.25%)72.6073.051.97K
2024-05-3072.0772.16↑$0.09 (0.12%)72.0772.311.10K
2024-05-2971.7471.45↓$0.29 (-0.40%)71.4071.746.39K
2024-05-2873.1272.86↓$0.26 (-0.35%)72.8673.121.11K
2024-05-2472.4272.55↑$0.13 (0.18%)72.4272.621.99K
2024-05-2372.7671.76↓$1.00 (-1.38%)71.6472.763.22K
2024-05-2272.2072.07↓$0.13 (-0.18%)72.0772.311.94K
2024-05-2173.0873.01↓$0.07 (-0.09%)72.8673.171.61K
2024-05-2073.2773.40↑$0.13 (0.18%)73.2773.572.19K
2024-05-1772.7872.89↑$0.11 (0.15%)72.7773.0111.12K
2024-05-1672.9572.45↓$0.50 (-0.68%)72.4473.012.12K
2024-05-1572.4773.10↑$0.63 (0.87%)72.4773.102.73K
2024-05-1472.1272.35↑$0.23 (0.32%)72.0672.355.13K
2024-05-1372.0271.91↓$0.11 (-0.15%)71.8272.053.16K
2024-05-1072.5372.22↓$0.31 (-0.42%)72.2272.561.28K
2024-05-0971.8272.47↑$0.65 (0.91%)71.8272.4716.26K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iphonepromax

$JPXN this market love evrry dips let’s see

0 Like Report
iburnmoney

$JPXN Shorts talk the talk but cant walk the walk

0 Like Report