iShares JPX-Nikkei 400 ET... (JPXN)
AMEX: JPXN
· Real-Time Price · USD
85.16
1.41 (1.68%)
At close: Aug 22, 2025, 2:43 PM
85.08
-0.09%
After-hours: Aug 22, 2025, 05:29 PM EDT
JPXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 83.76 | 83.77 | 83.44 | 83.70 | 83.70 | -0.65% | 6,000 |
| Aug 13, 2025 | 84.31 | 84.46 | 84.19 | 84.25 | 84.25 | -0.25% | 2,848 |
| Aug 12, 2025 | 83.73 | 84.46 | 83.73 | 84.46 | 84.46 | 1.81% | 2,500 |
| Aug 11, 2025 | 83.07 | 83.32 | 82.96 | 82.96 | 82.96 | -0.25% | 2,920 |
| Aug 8, 2025 | 82.83 | 83.26 | 82.83 | 83.17 | 83.17 | 1.41% | 2,014 |
| Aug 7, 2025 | 82.44 | 82.44 | 81.71 | 82.01 | 82.01 | 0.68% | 2,100 |
| Aug 6, 2025 | 81.12 | 81.46 | 81.12 | 81.46 | 81.46 | 1.32% | 1,500 |
| Aug 5, 2025 | 80.69 | 80.69 | 80.32 | 80.40 | 80.40 | -0.21% | 5,845 |
| Aug 4, 2025 | 79.94 | 80.57 | 79.94 | 80.57 | 80.57 | 1.60% | 1,600 |
| Aug 1, 2025 | 79.06 | 79.30 | 78.93 | 79.30 | 79.30 | 0.89% | 2,800 |
| Jul 31, 2025 | 79.19 | 79.19 | 78.49 | 78.60 | 78.60 | -0.25% | 1,009 |
| Jul 30, 2025 | 79.15 | 79.17 | 78.80 | 78.80 | 78.80 | 0.18% | 937 |
| Jul 29, 2025 | 78.80 | 79.04 | 78.64 | 78.66 | 78.66 | -0.52% | 40,300 |
| Jul 28, 2025 | 79.33 | 79.33 | 78.88 | 79.07 | 79.07 | -1.70% | 2,731 |