Canada markets open in 3 hours 5 minutes

iShares JPX-Nikkei 400 ETF (JPXN)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
73.36+0.79 (+1.09%)
At close: 03:57PM EDT
73.36 +0.00 (+0.00%)
After hours: 05:29PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202473.0973.3673.0973.3673.361,170
May 02, 202472.4672.5771.9972.5772.5720,300
May 01, 202471.5171.5171.0671.1071.106,200
Apr 30, 202471.8771.8771.2471.2471.245,300
Apr 29, 202471.4971.6971.3071.6171.616,800
Apr 26, 202470.6471.0470.6470.9870.981,500
Apr 25, 202469.9170.3869.6570.3870.382,900
Apr 24, 202471.5871.6471.2871.4271.422,200
Apr 23, 202470.7071.1870.7071.1071.103,000
Apr 22, 202470.5871.0670.4970.9870.984,400
Apr 19, 202470.4070.7270.1370.2370.236,700
Apr 18, 202470.7571.1770.6770.6770.672,500
Apr 17, 202471.1571.1570.7470.7570.757,600
Apr 16, 202471.7771.8671.5771.6171.615,800
Apr 15, 202473.4973.6072.5572.6272.626,900
Apr 12, 202473.5073.5072.8972.8972.895,400
Apr 11, 202473.7173.7973.1273.7973.794,000
Apr 10, 202473.2373.2872.7973.1073.105,100
Apr 09, 202474.6474.6474.1074.3774.375,500
Apr 08, 202474.1374.2473.9674.0074.007,400
Apr 05, 202473.5473.7073.3173.6073.608,500
Apr 04, 202474.5274.5273.4473.4473.4412,100
Apr 03, 202473.4974.1373.4974.1174.113,800
Apr 02, 202473.5173.5573.3073.5573.552,800
Apr 01, 202474.0774.0773.7173.9573.9525,300
Mar 28, 202474.8275.0374.8274.9874.984,800
Mar 27, 202475.1175.2274.9675.2275.221,900
Mar 26, 202475.0775.1774.8874.8874.883,300
Mar 25, 202474.4874.6974.4874.4974.4912,100
Mar 22, 202475.6875.6875.3775.4575.455,500
Mar 21, 202475.3575.5575.3575.4875.484,100
Mar 20, 202474.7575.1274.5875.1275.123,700
Mar 19, 202474.3074.6674.1974.6274.626,500
Mar 18, 202474.2574.4474.0374.3074.308,500
Mar 15, 202473.0873.2473.0873.1773.174,600
Mar 14, 202473.3773.3772.5272.6672.664,600
Mar 13, 202472.8273.0972.8272.9972.996,200
Mar 12, 202473.1573.5773.0073.5773.574,500
Mar 11, 202473.4573.4773.0773.2073.2019,500
Mar 08, 202475.3575.4374.7974.9074.9016,500
Mar 07, 202474.8175.0174.7174.8674.8611,100
Mar 06, 202474.8175.2074.6574.8174.8122,600
Mar 05, 202474.0174.0773.5873.6673.6613,300
Mar 04, 202473.4273.5173.2373.3373.3316,400
Mar 01, 202473.4173.8173.2073.7373.7331,900
Feb 29, 202472.7572.7572.2572.6172.617,300
Feb 28, 202472.1772.3072.1572.1972.1910,400
Feb 27, 202472.7272.8372.5372.6672.668,100
Feb 26, 202472.7272.7272.3172.5372.5314,900
Feb 23, 202472.5772.6972.5072.5972.5915,900
Feb 22, 202472.2872.4072.0772.3872.3833,800
Feb 21, 202471.3271.3871.1671.3071.3015,300
Feb 20, 202471.4271.5471.1271.3871.3810,600
Feb 16, 202471.1371.4470.9071.1171.119,500
Feb 15, 202470.6571.1070.5171.0671.067,400
Feb 14, 202470.0770.3770.0670.3370.336,900
Feb 13, 202470.5370.5469.8870.0170.017,400
Feb 12, 202470.2770.5970.2770.3770.376,500
Feb 09, 202469.7970.0369.6570.0170.019,000
Feb 08, 202469.6369.8069.3069.7869.788,000
Feb 07, 202469.9770.1469.9470.0470.0441,000
Feb 06, 202469.3869.6269.3169.6269.627,000
Feb 05, 202469.9870.0769.6169.9369.934,400
Feb 02, 202470.0170.2369.7870.2370.2316,100
Feb 01, 202470.2370.6370.1570.6370.635,900
Jan 31, 202470.1070.5069.6869.7169.716,900
Jan 30, 202469.6769.6769.4669.6169.614,900
Jan 29, 202469.5569.9369.3569.8769.875,400
Jan 26, 202469.1069.3169.0069.0369.0311,200
Jan 25, 202469.9169.9169.3469.5569.558,800
Jan 24, 202469.9870.1569.8069.8269.829,200
Jan 23, 202469.5569.7669.4369.7169.715,300
Jan 22, 202470.2470.5370.1770.3470.3413,700
Jan 19, 202469.1569.4868.9569.4869.4810,500
Jan 18, 202468.9469.3168.8969.2669.264,600
Jan 17, 202468.5568.7168.3368.7068.7040,300
Jan 16, 202470.2470.2469.4469.5569.5517,600
Jan 12, 202470.3170.5770.1570.2370.2316,000
Jan 11, 202469.5969.6169.0369.5969.5917,700
Jan 10, 202469.0269.1768.9369.0469.0415,700
Jan 09, 202467.8267.8967.7267.8867.886,200
Jan 08, 202467.5268.2667.5268.2568.255,400
Jan 05, 202467.2867.9367.2867.3067.303,100
Jan 04, 202466.9367.3366.9266.9266.929,200
Jan 03, 202467.1967.1966.7467.0467.043,700
Jan 02, 202467.4167.6867.3567.3567.354,400
Dec 29, 202367.9967.9967.8767.9967.991,500
Dec 28, 202367.9968.1867.9267.9267.9215,200
Dec 27, 202367.3067.5067.3067.5067.503,300
Dec 26, 202366.9267.2166.8367.1167.113,900
Dec 22, 202367.1767.3567.0567.1267.122,500
Dec 21, 202366.4366.8166.4366.8166.814,900
Dec 20, 202366.4366.4365.5465.6365.634,500
Dec 20, 20231.29 Dividend
Dec 19, 202367.3567.3767.2367.2365.941,400
Dec 18, 202367.1367.1366.8566.9465.666,900
Dec 15, 202367.6567.6867.0767.0765.781,300
Dec 14, 202367.4567.8767.4567.6866.386,100
Dec 13, 202366.8267.9366.5967.9066.6010,500
Dec 12, 202366.6866.9166.6266.9165.6329,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...