iShares JPX-Nikkei 400 ETF (JPXN) Historical Stock Data
71.42 ↑0.32 (0.46%)
As of April 24, 2024, 1:45pm EST.
Historical Data
In the past 30 trading days, JPXN is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 71.58 | 71.42 | ↓$0.16 (-0.22%) | 71.28 | 71.64 | 2.14K |
| 2024-04-23 | 70.70 | 71.10 | ↑$0.40 (0.57%) | 70.70 | 71.18 | 2.96K |
| 2024-04-22 | 70.58 | 70.98 | ↑$0.40 (0.57%) | 70.49 | 71.06 | 4.37K |
| 2024-04-19 | 70.40 | 70.23 | ↓$0.17 (-0.25%) | 70.13 | 70.72 | 6.71K |
| 2024-04-18 | 70.75 | 70.67 | ↓$0.08 (-0.11%) | 70.67 | 71.17 | 2.16K |
| 2024-04-17 | 71.15 | 70.75 | ↓$0.40 (-0.56%) | 70.74 | 71.15 | 7.58K |
| 2024-04-16 | 71.77 | 71.61 | ↓$0.16 (-0.23%) | 71.57 | 71.86 | 5.80K |
| 2024-04-15 | 73.49 | 72.62 | ↓$0.87 (-1.18%) | 72.55 | 73.60 | 6.83K |
| 2024-04-12 | 73.50 | 72.89 | ↓$0.61 (-0.82%) | 72.89 | 73.50 | 5.39K |
| 2024-04-11 | 73.71 | 73.79 | ↑$0.08 (0.11%) | 73.15 | 73.79 | 3.96K |
| 2024-04-10 | 73.23 | 73.10 | ↓$0.13 (-0.18%) | 72.79 | 73.28 | 5.06K |
| 2024-04-09 | 74.64 | 74.37 | ↓$0.27 (-0.36%) | 74.10 | 74.64 | 5.49K |
| 2024-04-08 | 74.13 | 74.00 | ↓$0.13 (-0.18%) | 74.00 | 74.24 | 7.41K |
| 2024-04-05 | 73.54 | 73.60 | ↑$0.06 (0.09%) | 73.31 | 73.70 | 8.50K |
| 2024-04-04 | 74.52 | 73.44 | ↓$1.08 (-1.46%) | 73.44 | 74.52 | 12.07K |
| 2024-04-03 | 73.49 | 74.11 | ↑$0.62 (0.85%) | 73.49 | 74.13 | 3.77K |
| 2024-04-02 | 73.51 | 73.55 | ↑$0.04 (0.06%) | 73.30 | 73.55 | 2.84K |
| 2024-04-01 | 74.07 | 73.95 | ↓$0.12 (-0.16%) | 73.71 | 74.07 | 25.26K |
| 2024-03-28 | 74.82 | 74.98 | ↑$0.16 (0.21%) | 74.82 | 75.03 | 4.78K |
| 2024-03-27 | 75.11 | 75.22 | ↑$0.11 (0.15%) | 74.96 | 75.22 | 1.89K |
| 2024-03-26 | 75.07 | 74.88 | ↓$0.19 (-0.26%) | 74.88 | 75.17 | 3.26K |
| 2024-03-25 | 74.48 | 74.49 | ↑$0.01 (0.02%) | 74.48 | 74.70 | 12.06K |
| 2024-03-22 | 75.68 | 75.45 | ↓$0.23 (-0.30%) | 75.37 | 75.68 | 5.50K |
| 2024-03-21 | 75.35 | 75.48 | ↑$0.13 (0.17%) | 75.35 | 75.55 | 4.08K |
| 2024-03-20 | 74.75 | 75.12 | ↑$0.37 (0.50%) | 74.58 | 75.12 | 3.70K |
| 2024-03-19 | 74.30 | 74.62 | ↑$0.32 (0.43%) | 74.19 | 74.66 | 6.49K |
| 2024-03-18 | 74.25 | 74.30 | ↑$0.05 (0.07%) | 74.03 | 74.44 | 8.51K |
| 2024-03-15 | 73.08 | 73.17 | ↑$0.09 (0.12%) | 73.08 | 73.24 | 4.64K |
| 2024-03-14 | 73.37 | 72.66 | ↓$0.71 (-0.97%) | 72.52 | 73.37 | 4.62K |
| 2024-03-13 | 72.82 | 72.99 | ↑$0.17 (0.23%) | 72.82 | 73.09 | 6.25K |
Create an account or log in to view more rows.
$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?
$JPXN cup and handle forming
$JPXN Let’s get it
$JPXN bear trap?
$JPXN hows short doing? Keep short pls
we need your money.
$JPXN is it time?