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 |
| Sep 25, 2025 | 85.43 | 85.43 | 85.09 | 85.39 | 85.39 | -0.54% | 6,019 |
| Sep 24, 2025 | 86.14 | 86.14 | 85.85 | 85.85 | 85.85 | -0.51% | 1,311 |
| Sep 23, 2025 | 86.60 | 86.60 | 86.30 | 86.30 | 86.30 | -0.24% | 1,197 |
| Sep 22, 2025 | 86.24 | 86.50 | 85.99 | 86.50 | 86.50 | 0.65% | 4,596 |
| Sep 19, 2025 | 86.01 | 86.08 | 85.89 | 85.95 | 85.95 | -0.93% | 2,926 |
| Sep 18, 2025 | 86.50 | 86.76 | 86.50 | 86.76 | 86.76 | 0.48% | 1,096 |
| Sep 17, 2025 | 86.54 | 86.92 | 86.35 | 86.35 | 86.34 | -0.33% | 2,301 |
| Sep 16, 2025 | 86.55 | 86.64 | 86.55 | 86.64 | 86.64 | 0.15% | 1,885 |
| Sep 15, 2025 | 86.23 | 86.51 | 86.23 | 86.51 | 86.51 | 0.63% | 555 |
| Sep 12, 2025 | 85.99 | 86.05 | 85.96 | 85.96 | 85.96 | -0.61% | 1,010 |
| Sep 11, 2025 | 86.12 | 86.54 | 86.12 | 86.49 | 86.49 | 1.08% | 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 | 2.27% | 2,486 |
| Sep 5, 2025 | 84.62 | 84.74 | 84.25 | 84.34 | 84.34 | 0.61% | 1,667 |
| Sep 4, 2025 | 83.55 | 83.83 | 83.55 | 83.83 | 83.83 | 0.97% | 822 |
| Sep 3, 2025 | 82.24 | 83.02 | 82.24 | 83.02 | 83.02 | -0.13% | 15,372 |
| Sep 2, 2025 | 82.58 | 83.25 | 82.58 | 83.13 | 83.13 | -0.05% | 2,819 |
| Aug 29, 2025 | 83.03 | 83.18 | 83.03 | 83.18 | 83.18 | -1.34% | 593 |
| Aug 28, 2025 | 84.12 | 84.38 | 84.12 | 84.30 | 84.30 | 0.77% | 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 | -1.20% | 3,575 |
| Aug 22, 2025 | 85.10 | 85.28 | 85.07 | 85.09 | 85.08 | 1.59% | 3,485 |
| 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% | 2,691 |
| Aug 14, 2025 | 83.76 | 83.77 | 83.44 | 83.70 | 83.70 | -0.66% | 5,954 |
| 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% | 2,474 |
| 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% | 2,054 |
| Aug 6, 2025 | 81.12 | 81.46 | 81.12 | 81.46 | 81.46 | 1.32% | 1,450 |
| 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% | 1,590 |
| Aug 1, 2025 | 79.06 | 79.30 | 78.93 | 79.30 | 79.30 | 0.89% | 2,775 |
| Jul 31, 2025 | 79.19 | 79.19 | 78.49 | 78.60 | 78.60 | -0.26% | 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 | -0.51% | 40,282 |
| Jul 28, 2025 | 79.33 | 79.33 | 78.88 | 79.07 | 79.07 | -1.70% | 2,731 |
| Jul 25, 2025 | 80.17 | 80.44 | 80.17 | 80.44 | 80.44 | -1.05% | 2,447 |
| Jul 24, 2025 | 81.53 | 81.70 | 81.29 | 81.29 | 81.29 | 0.04% | 5,017 |
| Jul 23, 2025 | 81.30 | 81.36 | 80.93 | 81.26 | 81.26 | 4.14% | 7,169 |
| Jul 22, 2025 | 77.85 | 78.02 | 77.85 | 78.02 | 78.02 | 0.48% | 1,553 |
| Jul 21, 2025 | 77.55 | 77.93 | 77.55 | 77.65 | 77.65 | 1.15% | 1,410 |
| Jul 18, 2025 | 77.11 | 77.11 | 76.71 | 76.77 | 76.77 | -0.92% | 1,653 |
| Jul 17, 2025 | 77.07 | 77.49 | 77.07 | 77.49 | 77.49 | 0.62% | 3,731 |