iShares JPX-Nikkei 400 ETF (JPXN)
NYSEARCA: JPXN · Real-Time Price · USD
88.38
+0.02 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
JPXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.30 | 88.61 | 88.30 | 88.38 | 88.38 | 0.02% | 16,161 |
| Dec 4, 2025 | 88.97 | 88.97 | 88.31 | 88.36 | 88.36 | 1.14% | 2,672 |
| Dec 3, 2025 | 86.89 | 87.37 | 86.76 | 87.37 | 87.37 | 0.34% | 1,772 |
| Dec 2, 2025 | 87.22 | 87.31 | 86.95 | 87.07 | 87.07 | -0.22% | 2,364 |
| Dec 1, 2025 | 87.00 | 87.26 | 87.00 | 87.26 | 87.26 | -0.55% | 1,889 |
| Nov 28, 2025 | 87.73 | 87.74 | 87.49 | 87.74 | 87.74 | -0.14% | 3,720 |
| Nov 26, 2025 | 87.50 | 87.97 | 87.50 | 87.87 | 87.87 | 1.50% | 6,094 |
| Nov 25, 2025 | 85.87 | 86.57 | 85.64 | 86.57 | 86.57 | 0.39% | 1,454 |
| Nov 24, 2025 | 85.54 | 86.38 | 85.54 | 86.23 | 86.23 | 0.53% | 4,435 |
| Nov 21, 2025 | 85.18 | 85.98 | 85.18 | 85.78 | 85.78 | 2.27% | 6,963 |
| Nov 20, 2025 | 85.59 | 85.59 | 83.87 | 83.88 | 83.88 | -1.52% | 11,466 |
| Nov 19, 2025 | 84.98 | 85.24 | 84.86 | 85.17 | 85.17 | -0.13% | 3,915 |
| Nov 18, 2025 | 85.05 | 85.46 | 84.91 | 85.28 | 85.28 | -1.94% | 7,873 |
| Nov 17, 2025 | 87.67 | 87.71 | 86.65 | 86.97 | 86.97 | -1.66% | 25,572 |
| Nov 14, 2025 | 88.52 | 88.66 | 88.34 | 88.44 | 88.44 | 1.23% | 5,953 |
| Nov 13, 2025 | 88.22 | 88.22 | 87.24 | 87.36 | 87.36 | -1.35% | 8,918 |
| Nov 12, 2025 | 88.60 | 88.83 | 88.49 | 88.56 | 88.56 | 0.48% | 13,754 |
| Nov 11, 2025 | 87.83 | 88.15 | 87.72 | 88.14 | 88.14 | -0.10% | 1,998 |
| Nov 10, 2025 | 87.88 | 88.23 | 87.67 | 88.23 | 88.23 | 0.51% | 3,823 |
| Nov 7, 2025 | 87.35 | 87.79 | 86.78 | 87.77 | 87.77 | 0.38% | 14,545 |
| Nov 6, 2025 | 87.65 | 87.74 | 87.20 | 87.45 | 87.45 | 0.21% | 4,754 |
| Nov 5, 2025 | 86.93 | 87.39 | 86.88 | 87.26 | 87.26 | -0.05% | 7,043 |
| Nov 4, 2025 | 87.48 | 87.78 | 87.22 | 87.30 | 87.30 | -0.70% | 3,267 |
| Nov 3, 2025 | 87.77 | 87.99 | 87.69 | 87.92 | 87.92 | 0.10% | 3,158 |
| Oct 31, 2025 | 87.96 | 88.05 | 87.56 | 87.83 | 87.83 | 0.25% | 2,177 |
| Oct 30, 2025 | 87.44 | 87.82 | 87.44 | 87.61 | 87.61 | 0.03% | 2,545 |
| Oct 29, 2025 | 88.03 | 88.04 | 87.43 | 87.59 | 87.59 | -0.99% | 7,612 |
| Oct 28, 2025 | 88.17 | 88.69 | 88.17 | 88.46 | 88.46 | 0.27% | 5,707 |
| Oct 27, 2025 | 88.31 | 88.41 | 88.13 | 88.22 | 88.22 | 1.05% | 4,325 |
| Oct 24, 2025 | 87.22 | 87.39 | 87.09 | 87.30 | 87.30 | 0.42% | 3,152 |
| Oct 23, 2025 | 86.69 | 86.99 | 86.69 | 86.94 | 86.94 | 0.12% | 4,400 |
| Oct 22, 2025 | 87.03 | 87.03 | 86.58 | 86.83 | 86.83 | -0.34% | 8,627 |
| Oct 21, 2025 | 87.24 | 87.37 | 87.05 | 87.13 | 87.13 | -1.06% | 5,880 |
| Oct 20, 2025 | 87.62 | 88.21 | 87.62 | 88.07 | 88.07 | 1.63% | 3,697 |
| Oct 17, 2025 | 86.37 | 86.66 | 86.37 | 86.66 | 86.66 | 0.55% | 798 |
| Oct 16, 2025 | 86.34 | 86.34 | 86.13 | 86.18 | 86.18 | 0.25% | 1,423 |
| Oct 15, 2025 | 85.81 | 86.20 | 85.64 | 85.97 | 85.97 | 1.49% | 4,062 |
| Oct 14, 2025 | 84.00 | 84.99 | 84.00 | 84.70 | 84.70 | 0.77% | 2,593 |
| Oct 13, 2025 | 83.84 | 84.06 | 83.74 | 84.06 | 84.06 | 1.17% | 3,542 |
| Oct 10, 2025 | 84.76 | 84.76 | 83.09 | 83.09 | 83.09 | -3.69% | 21,790 |
| Oct 9, 2025 | 87.00 | 87.00 | 86.27 | 86.27 | 86.27 | -0.13% | 3,483 |
| Oct 8, 2025 | 86.46 | 86.49 | 86.20 | 86.38 | 86.38 | -0.46% | 3,419 |
| Oct 7, 2025 | 87.54 | 87.54 | 86.78 | 86.78 | 86.78 | -1.51% | 3,399 |
| Oct 6, 2025 | 87.97 | 88.43 | 87.81 | 88.11 | 88.11 | 1.75% | 15,257 |
| Oct 3, 2025 | 86.49 | 87.02 | 86.48 | 86.60 | 86.60 | 1.74% | 13,810 |
| Oct 2, 2025 | 85.05 | 85.12 | 84.77 | 85.12 | 85.12 | 0.08% | 10,789 |
| Oct 1, 2025 | 85.14 | 85.19 | 84.98 | 85.05 | 85.05 | -0.21% | 1,604 |
| Sep 30, 2025 | 85.22 | 85.23 | 84.86 | 85.23 | 85.23 | -0.29% | 10,736 |
| Sep 29, 2025 | 85.59 | 85.65 | 85.28 | 85.48 | 85.48 | 0.07% | 2,105 |
| Sep 26, 2025 | 85.31 | 85.54 | 85.26 | 85.42 | 85.42 | 0.04% | 2,701 |