iShares JPX-Nikkei 400 ET... (JPXN)
AMEX: JPXN
· Real-Time Price · USD
86.05
-0.44 (-0.51%)
At close: Sep 12, 2025, 3:54 PM
85.96
-0.10%
After-hours: Sep 12, 2025, 05:05 PM EDT
JPXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 85.99 | 86.05 | 85.96 | 85.96 | 86.05 | -0.61% | 1,010 |
| Sep 11, 2025 | 86.12 | 86.54 | 86.12 | 86.49 | 86.49 | 1.09% | 2,624 |
| Sep 10, 2025 | 85.48 | 86.07 | 85.48 | 85.56 | 85.56 | 0.34% | 1,335 |
| Sep 9, 2025 | 84.96 | 85.27 | 84.87 | 85.27 | 85.27 | -1.14% | 2,349 |
| Sep 8, 2025 | 85.74 | 86.25 | 85.60 | 86.25 | 86.25 | 2.26% | 2,500 |
| Sep 5, 2025 | 84.62 | 84.74 | 84.25 | 84.34 | 84.34 | 0.61% | 1,700 |
| Sep 4, 2025 | 83.55 | 83.83 | 83.55 | 83.83 | 83.83 | 0.98% | 822 |
| Sep 3, 2025 | 82.24 | 83.02 | 82.24 | 83.02 | 83.02 | -0.13% | 15,400 |
| Sep 2, 2025 | 82.58 | 83.25 | 82.58 | 83.13 | 83.13 | -0.06% | 2,819 |
| Aug 29, 2025 | 83.03 | 83.18 | 83.03 | 83.18 | 83.18 | -1.33% | 600 |
| Aug 28, 2025 | 84.12 | 84.38 | 84.12 | 84.30 | 84.30 | 0.78% | 1,347 |
| Aug 27, 2025 | 83.00 | 83.65 | 83.00 | 83.65 | 83.65 | -0.32% | 2,400 |
| Aug 26, 2025 | 83.41 | 83.95 | 83.41 | 83.92 | 83.92 | -0.18% | 4,129 |
| Aug 25, 2025 | 84.52 | 84.63 | 83.95 | 84.07 | 84.07 | -1.19% | 3,600 |
| Aug 22, 2025 | 85.10 | 85.28 | 85.07 | 85.08 | 85.08 | 1.59% | 3,500 |
| Aug 21, 2025 | 83.98 | 84.15 | 83.75 | 83.75 | 83.75 | -1.26% | 3,102 |
| Aug 20, 2025 | 84.66 | 84.90 | 84.55 | 84.82 | 84.82 | -0.27% | 2,733 |
| Aug 19, 2025 | 85.09 | 85.17 | 84.92 | 85.05 | 85.05 | -0.07% | 4,342 |
| Aug 18, 2025 | 85.19 | 85.19 | 85.00 | 85.11 | 85.11 | 0.27% | 4,641 |
| Aug 15, 2025 | 84.90 | 84.96 | 84.68 | 84.88 | 84.88 | 1.41% | 2,700 |