Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
iShares JPX Nikkei 400 ETF (JPXN)
iShares JPX Nikkei 400 ETF (JPXN) Historical

JPXN iShares JPX Nikkei 400 ETF

72.46

-0.6251 (-0.86%)

Last Updated: 11:47:18

Delayed by 15 minutes

JPXN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 10 2025	73.0851	-1.41	-1.90%	73.50	73.5396	72.7098	3,215
Mar 07 2025	74.50	0.63	0.85%	74.10	74.50	73.9905	2,014
Mar 06 2025	73.8706	-0.46	-0.62%	74.23	74.51	73.87	4,521
Mar 05 2025	74.333	1.47	2.01%	73.60	74.46	73.60	5,459
Mar 04 2025	72.8666	-0.42	-0.58%	72.81	73.57	72.255	586,899
Mar 03 2025	73.2895	0.78	1.08%	73.86	74.00	73.24	6,455
Feb 28 2025	72.51	-0.48	-0.66%	72.11	72.54	72.11	2,420
Feb 27 2025	72.9945	-0.40	-0.54%	73.82	73.82	72.9945	623,852
Feb 26 2025	73.3939	-0.05	-0.07%	73.49	73.7514	73.39	1,573
Feb 25 2025	73.4419	0.91	1.26%	73.68	73.71	73.26	10,017
Feb 24 2025	72.53	-0.29	-0.40%	72.88	72.93	72.53	2,762
Feb 21 2025	72.8181	-0.62	-0.84%	73.31	73.325	72.81	2,149
Feb 20 2025	73.4379	0.12	0.17%	73.44	73.57	73.2409	4,908
Feb 19 2025	73.3139	-0.36	-0.48%	73.13	73.3139	73.085	1,945
Feb 18 2025	73.67	0.67	0.92%	73.56	73.77	73.56	6,556
Feb 14 2025	72.9963	-0.15	-0.21%	73.12	73.20	72.92	1,472
Feb 13 2025	73.1473	1.29	1.79%	72.54	73.1473	72.54	1,737
Feb 12 2025	71.8584	-0.81	-1.12%	71.44	71.8584	71.2419	3,110
Feb 11 2025	72.671	0.06	0.08%	72.34	72.72	72.34	2,095
Feb 10 2025	72.61	0.26	0.36%	72.65	72.71	72.59	2,399
Feb 07 2025	72.3468	-0.74	-1.01%	72.94	72.94	72.3468	2,260
Feb 06 2025	73.0826	0.35	0.48%	73.01	73.1517	73.01	5,251
Feb 05 2025	72.7329	0.69	0.96%	72.34	72.7329	72.22	5,830
Feb 04 2025	72.0386	0.52	0.72%	71.36	72.0386	71.36	2,291
Feb 03 2025	71.5219	-0.63	-0.87%	71.31	72.0194	71.04	7,181
Jan 31 2025	72.1508	-0.80	-1.10%	72.69	72.72	72.1508	5,128
Jan 30 2025	72.95	0.97	1.35%	72.63	73.12	72.63	1,753
Jan 29 2025	71.979	-0.19	-0.27%	72.09	72.16	71.95	11,339
Jan 28 2025	72.1716	0.64	0.90%	71.98	72.1716	71.86	1,679
Jan 27 2025	71.53	-0.51	-0.71%	71.50	71.712	71.41	12,522
Jan 24 2025	72.0394	1.34	1.90%	71.54	72.29	71.54	4,326
Jan 23 2025	70.6995	0.00	0.00%	70.6995	70.6995	70.6995	0
Jan 22 2025	70.6995	-0.20	-0.28%	70.97	70.97	70.6995	3,543
Jan 21 2025	70.8975	1.06	1.52%	70.64	70.8975	70.64	2,294
Jan 17 2025	69.8377	0.35	0.51%	69.76	69.92	69.69	2,105
Jan 16 2025	69.4851	-0.31	-0.45%	69.54	69.7008	69.47	1,999
Jan 15 2025	69.7958	0.89	1.30%	69.75	69.7958	69.57	1,718
Jan 14 2025	68.9011	-0.08	-0.11%	68.71	69.0181	68.59	6,790
Jan 13 2025	68.9774	0.10	0.15%	68.27	68.9774	68.27	10,086
Jan 10 2025	68.8746	-1.66	-2.35%	69.29	69.29	68.85	6,877
Jan 08 2025	70.53	-0.33	-0.47%	70.32	70.55	70.12	11,861
Jan 07 2025	70.862	-0.19	-0.26%	71.46	71.46	70.85	4,685
Jan 06 2025	71.05	0.07	0.10%	71.12	71.55	71.04	15,572
Jan 03 2025	70.9766	0.27	0.38%	70.6187	70.9766	70.6187	10,993
Jan 02 2025	70.71	-0.10	-0.14%	70.89	71.06	70.50	18,393
Dec 31 2024	70.8069	-0.16	-0.22%	70.73	71.00	70.73	7,276
Dec 30 2024	70.9642	-0.46	-0.64%	70.85	70.9642	70.66	2,531
Dec 27 2024	71.4218	0.42	0.60%	71.60	71.60	71.26	2,208
Dec 26 2024	70.9985	0.71	1.01%	70.69	70.9985	70.69	1,930
Dec 24 2024	70.2913	-0.18	-0.25%	70.36	70.4673	70.24	847
Dec 23 2024	70.4683	0.27	0.39%	70.05	70.4683	69.84	2,742
Dec 20 2024	70.1959	-0.14	-0.20%	69.80	70.72	69.80	20,621
Dec 19 2024	70.3394	0.26	0.37%	70.66	70.71	70.15	6,581
Dec 18 2024	70.08	-1.72	-2.39%	71.78	71.94	70.07	24,552
Dec 17 2024	71.7994	-1.28	-1.75%	71.66	71.96	71.62	29,101
Dec 16 2024	73.075	-0.38	-0.51%	73.00	73.17	72.99	5,611
Dec 13 2024	73.4511	-0.87	-1.17%	73.49	73.4904	73.295	1,573
Dec 12 2024	74.3189	-0.68	-0.90%	74.5945	74.5945	74.3189	3,770
Dec 11 2024	74.9946	0.90	1.22%	74.82	75.07	74.82	1,135

iShares JPX Nikkei 400 ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions