iShares JPX-Nikkei 400 ETF (JPXN) Historical Stock Data
73.26 ↑0.91 (1.26%)
As of July 26, 2024, 3:33pm EST.
Historical Data
In the past 30 trading days, JPXN is down 0.00% a day on average. There have been 18 days where iShares JPX-Nikkei 400 ETF closed green and 12 days where JPXN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 72.93 | 73.26 | ↑$0.33 (0.46%) | 72.87 | 73.44 | 64.62K |
| 2024-07-25 | 72.30 | 72.35 | ↑$0.05 (0.07%) | 71.93 | 72.81 | 87.06K |
| 2024-07-24 | 74.47 | 73.48 | ↓$0.99 (-1.33%) | 73.48 | 74.50 | 156.98K |
| 2024-07-23 | 74.85 | 74.90 | ↑$0.05 (0.07%) | 74.70 | 75.06 | 24.21K |
| 2024-07-22 | 74.84 | 74.94 | ↑$0.10 (0.13%) | 74.62 | 74.97 | 104.02K |
| 2024-07-19 | 74.73 | 74.55 | ↓$0.18 (-0.24%) | 74.44 | 74.73 | 58.05K |
| 2024-07-18 | 75.81 | 74.93 | ↓$0.88 (-1.16%) | 74.87 | 75.81 | 5.34K |
| 2024-07-17 | 75.85 | 75.93 | ↑$0.08 (0.11%) | 75.85 | 75.99 | 2.61K |
| 2024-07-16 | 75.63 | 76.22 | ↑$0.59 (0.78%) | 75.63 | 76.22 | 2.16K |
| 2024-07-15 | 75.62 | 75.27 | ↓$0.35 (-0.46%) | 75.27 | 75.63 | 1.80K |
| 2024-07-12 | 75.33 | 75.63 | ↑$0.30 (0.39%) | 75.33 | 75.89 | 2.15K |
| 2024-07-11 | 75.55 | 75.16 | ↓$0.39 (-0.52%) | 75.16 | 75.68 | 6.83K |
| 2024-07-10 | 75.02 | 75.35 | ↑$0.33 (0.44%) | 75.00 | 75.35 | 4.14K |
| 2024-07-09 | 74.18 | 74.08 | ↓$0.10 (-0.13%) | 73.91 | 74.18 | 18.97K |
| 2024-07-08 | 74.01 | 73.77 | ↓$0.24 (-0.32%) | 73.77 | 74.05 | 4.83K |
| 2024-07-05 | 74.00 | 74.08 | ↑$0.08 (0.11%) | 73.72 | 74.08 | 6.14K |
| 2024-07-03 | 73.27 | 73.61 | ↑$0.34 (0.46%) | 73.27 | 73.61 | 1.11K |
| 2024-07-02 | 72.50 | 72.87 | ↑$0.37 (0.51%) | 72.47 | 72.91 | 2.61K |
| 2024-07-01 | 72.36 | 71.82 | ↓$0.54 (-0.75%) | 71.81 | 72.36 | 2.08K |
| 2024-06-28 | 72.20 | 72.31 | ↑$0.11 (0.16%) | 72.20 | 72.66 | 2.30K |
| 2024-06-27 | 71.56 | 71.72 | ↑$0.16 (0.22%) | 71.56 | 71.74 | 3.81K |
| 2024-06-26 | 71.40 | 71.49 | ↑$0.09 (0.13%) | 71.40 | 71.61 | 2.40K |
| 2024-06-25 | 71.43 | 71.66 | ↑$0.23 (0.32%) | 71.42 | 71.71 | 2.20K |
| 2024-06-24 | 70.81 | 70.69 | ↓$0.12 (-0.17%) | 70.69 | 71.00 | 1.15K |
| 2024-06-21 | 70.21 | 70.19 | ↓$0.02 (-0.02%) | 70.14 | 70.21 | 2.46K |
| 2024-06-20 | 70.75 | 70.71 | ↓$0.04 (-0.06%) | 70.49 | 70.82 | 18.32K |
| 2024-06-18 | 70.82 | 70.92 | ↑$0.10 (0.13%) | 70.78 | 70.92 | 2.75K |
| 2024-06-17 | 70.39 | 70.83 | ↑$0.44 (0.62%) | 70.34 | 70.83 | 5.33K |
| 2024-06-14 | 71.19 | 71.34 | ↑$0.15 (0.21%) | 71.11 | 71.36 | 2.28K |
| 2024-06-13 | 71.42 | 71.28 | ↓$0.14 (-0.19%) | 71.10 | 71.42 | 3.78K |
Create an account or log in to view more rows.
$JPXN Green today if ya buy
$JPXN omg lol
$JPXN peak frustration
$JPXN bear trap?
$JPXN I need a smoke after this trade
$JPXN this market love evrry dips let’s see
$JPXN Shorts talk the talk but cant walk the walk
$JPXN take what we can get
$JPXN just added more
$JPXN what happens?