iShares JPX-Nikkei 400 ETF (JPXN)
NYSEARCA: JPXN · Real-Time Price · USD
91.86
-1.09 (-1.17%)
Mar 6, 2026, 4:00 PM EST - Market closed
JPXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 91.43 | 92.28 | 91.13 | 91.86 | 91.86 | -1.17% | 95,807 |
| Mar 5, 2026 | 93.68 | 94.01 | 91.98 | 92.95 | 92.95 | -2.86% | 106,625 |
| Mar 4, 2026 | 94.66 | 95.95 | 94.14 | 95.69 | 95.69 | 1.92% | 146,316 |
| Mar 3, 2026 | 92.05 | 94.17 | 90.93 | 93.89 | 93.89 | -3.92% | 191,717 |
| Mar 2, 2026 | 96.86 | 97.87 | 96.53 | 97.72 | 97.72 | -2.09% | 212,726 |
| Feb 27, 2026 | 100.20 | 100.23 | 99.80 | 99.81 | 99.81 | -0.06% | 56,055 |
| Feb 26, 2026 | 100.09 | 100.21 | 99.35 | 99.87 | 99.87 | -0.25% | 78,606 |
| Feb 25, 2026 | 99.75 | 100.18 | 99.57 | 100.12 | 100.12 | 1.46% | 83,413 |
| Feb 24, 2026 | 97.92 | 98.91 | 97.78 | 98.68 | 98.68 | -0.04% | 67,795 |
| Feb 23, 2026 | 99.01 | 99.38 | 98.41 | 98.72 | 98.72 | -0.11% | 144,436 |
| Feb 20, 2026 | 97.80 | 98.83 | 97.56 | 98.83 | 98.83 | 0.44% | 139,245 |
| Feb 19, 2026 | 98.34 | 98.43 | 98.06 | 98.40 | 98.40 | -0.24% | 112,531 |
| Feb 18, 2026 | 98.75 | 99.27 | 98.48 | 98.64 | 98.64 | -0.49% | 150,616 |
| Feb 17, 2026 | 98.96 | 99.31 | 98.07 | 99.13 | 99.13 | -1.63% | 109,220 |
| Feb 13, 2026 | 100.56 | 100.92 | 99.99 | 100.77 | 100.77 | 0.38% | 40,733 |
| Feb 12, 2026 | 101.12 | 101.12 | 100.32 | 100.39 | 100.39 | -0.60% | 52,408 |
| Feb 11, 2026 | 100.76 | 101.22 | 100.30 | 101.00 | 101.00 | 0.93% | 42,598 |
| Feb 10, 2026 | 100.01 | 100.37 | 99.87 | 100.07 | 100.07 | 2.11% | 115,308 |
| Feb 9, 2026 | 96.95 | 98.10 | 96.75 | 98.00 | 98.00 | 2.28% | 90,536 |
| Feb 6, 2026 | 94.98 | 95.82 | 94.98 | 95.82 | 95.82 | 3.56% | 46,309 |
| Feb 5, 2026 | 92.78 | 93.12 | 92.52 | 92.53 | 92.53 | -1.26% | 35,091 |
| Feb 4, 2026 | 94.03 | 94.54 | 93.47 | 93.71 | 93.71 | 0.92% | 47,061 |
| Feb 3, 2026 | 92.44 | 92.86 | 92.08 | 92.86 | 92.86 | 1.04% | 48,642 |
| Feb 2, 2026 | 91.33 | 92.01 | 91.19 | 91.90 | 91.90 | -0.13% | 56,672 |
| Jan 30, 2026 | 92.09 | 92.12 | 91.66 | 92.02 | 92.02 | -0.35% | 16,517 |
| Jan 29, 2026 | 92.35 | 92.46 | 91.01 | 92.34 | 92.34 | 0.86% | 41,881 |
| Jan 28, 2026 | 91.53 | 91.58 | 91.12 | 91.55 | 91.55 | -0.68% | 58,874 |
| Jan 27, 2026 | 92.00 | 92.45 | 91.99 | 92.18 | 92.18 | 1.30% | 71,457 |
| Jan 26, 2026 | 91.49 | 91.66 | 90.99 | 90.99 | 90.99 | 0.13% | 70,430 |
| Jan 23, 2026 | 90.27 | 91.10 | 90.14 | 90.88 | 90.88 | -0.30% | 214,041 |
| Jan 22, 2026 | 90.89 | 91.27 | 90.89 | 91.15 | 91.15 | 0.46% | 11,895 |
| Jan 21, 2026 | 90.24 | 90.82 | 90.16 | 90.74 | 90.74 | 1.21% | 10,752 |
| Jan 20, 2026 | 89.96 | 90.40 | 89.61 | 89.65 | 89.65 | -1.95% | 16,479 |
| Jan 16, 2026 | 91.49 | 91.58 | 91.43 | 91.43 | 91.43 | 0.21% | 3,696 |
| Jan 15, 2026 | 91.79 | 91.79 | 91.24 | 91.24 | 91.24 | 0.21% | 4,182 |
| Jan 14, 2026 | 91.14 | 91.43 | 90.93 | 91.05 | 91.05 | 0.72% | 9,427 |
| Jan 13, 2026 | 90.74 | 90.75 | 90.34 | 90.40 | 90.40 | -0.92% | 8,640 |
| Jan 12, 2026 | 91.03 | 91.36 | 91.03 | 91.24 | 91.24 | 0.74% | 11,430 |
| Jan 9, 2026 | 90.17 | 90.86 | 90.17 | 90.57 | 90.57 | 1.88% | 41,358 |
| Jan 8, 2026 | 88.74 | 88.90 | 88.54 | 88.90 | 88.90 | 0.02% | 6,515 |
| Jan 7, 2026 | 89.15 | 89.15 | 88.88 | 88.88 | 88.88 | 0.07% | 7,133 |
| Jan 6, 2026 | 89.06 | 89.06 | 88.76 | 88.82 | 88.82 | -0.22% | 4,770 |
| Jan 5, 2026 | 88.31 | 89.03 | 88.27 | 89.01 | 89.01 | 2.22% | 9,477 |
| Jan 2, 2026 | 87.29 | 87.38 | 86.74 | 87.08 | 87.08 | 0.71% | 16,831 |
| Dec 31, 2025 | 86.63 | 86.63 | 86.32 | 86.47 | 86.47 | -0.48% | 3,471 |
| Dec 30, 2025 | 87.11 | 87.11 | 86.73 | 86.89 | 86.89 | 0.01% | 11,784 |
| Dec 29, 2025 | 86.85 | 86.93 | 86.76 | 86.89 | 86.89 | 0.08% | 10,287 |
| Dec 26, 2025 | 87.05 | 87.05 | 86.56 | 86.82 | 86.82 | 0.03% | 8,113 |
| Dec 24, 2025 | 86.75 | 86.91 | 86.71 | 86.79 | 86.79 | -0.15% | 2,483 |
| Dec 23, 2025 | 87.13 | 87.13 | 86.88 | 86.92 | 86.92 | 0.92% | 2,443 |
| Dec 22, 2025 | 86.02 | 86.17 | 85.82 | 86.13 | 86.13 | -0.21% | 4,023 |
| Dec 19, 2025 | 86.29 | 86.50 | 86.29 | 86.31 | 86.30 | 0.53% | 8,252 |
| Dec 18, 2025 | 86.14 | 86.27 | 85.74 | 85.85 | 85.85 | 0.33% | 10,113 |
| Dec 17, 2025 | 86.22 | 86.23 | 85.57 | 85.57 | 85.56 | -1.38% | 2,716 |
| Dec 16, 2025 | 86.96 | 87.00 | 86.56 | 86.77 | 86.77 | -3.51% | 8,324 |
| Dec 15, 2025 | 90.30 | 90.30 | 89.76 | 89.92 | 87.82 | 1.14% | 3,884 |
| Dec 12, 2025 | 89.30 | 89.30 | 88.67 | 88.91 | 86.83 | -0.40% | 29,912 |
| Dec 11, 2025 | 89.19 | 89.43 | 89.14 | 89.27 | 87.18 | 0.32% | 15,362 |
| Dec 10, 2025 | 88.20 | 88.98 | 88.20 | 88.98 | 86.90 | 0.84% | 5,469 |
| Dec 9, 2025 | 88.59 | 88.59 | 88.14 | 88.24 | 86.17 | 0.19% | 4,393 |
| Dec 8, 2025 | 88.50 | 88.50 | 87.97 | 88.07 | 86.00 | -0.35% | 2,108 |
| Dec 5, 2025 | 88.30 | 88.61 | 88.30 | 88.38 | 86.31 | 0.02% | 16,161 |
| Dec 4, 2025 | 88.97 | 88.97 | 88.31 | 88.36 | 86.29 | 1.14% | 2,672 |
| Dec 3, 2025 | 86.89 | 87.37 | 86.76 | 87.37 | 85.32 | 0.34% | 1,775 |
| Dec 2, 2025 | 87.22 | 87.31 | 86.95 | 87.07 | 85.03 | -0.22% | 2,364 |
| Dec 1, 2025 | 87.00 | 87.26 | 87.00 | 87.26 | 85.22 | -0.55% | 1,889 |
| Nov 28, 2025 | 87.73 | 87.74 | 87.49 | 87.74 | 85.69 | -0.14% | 3,720 |
| Nov 26, 2025 | 87.50 | 87.97 | 87.50 | 87.87 | 85.81 | 1.50% | 6,094 |
| Nov 25, 2025 | 85.87 | 86.57 | 85.64 | 86.57 | 84.54 | 0.39% | 1,454 |
| Nov 24, 2025 | 85.54 | 86.38 | 85.54 | 86.23 | 84.21 | 0.53% | 4,435 |
| Nov 21, 2025 | 85.18 | 85.98 | 85.18 | 85.78 | 83.77 | 2.27% | 6,963 |
| Nov 20, 2025 | 85.59 | 85.59 | 83.87 | 83.88 | 81.91 | -1.52% | 11,466 |
| Nov 19, 2025 | 84.98 | 85.24 | 84.86 | 85.17 | 83.18 | -0.13% | 3,915 |
| Nov 18, 2025 | 85.05 | 85.46 | 84.91 | 85.28 | 83.28 | -1.94% | 7,873 |
| Nov 17, 2025 | 87.67 | 87.71 | 86.65 | 86.97 | 84.93 | -1.66% | 25,572 |
| Nov 14, 2025 | 88.52 | 88.66 | 88.34 | 88.44 | 86.37 | 1.23% | 5,953 |
| Nov 13, 2025 | 88.22 | 88.22 | 87.24 | 87.36 | 85.32 | -1.35% | 8,918 |
| Nov 12, 2025 | 88.60 | 88.83 | 88.49 | 88.56 | 86.49 | 0.48% | 13,754 |
| Nov 11, 2025 | 87.83 | 88.15 | 87.72 | 88.14 | 86.08 | -0.10% | 1,998 |
| Nov 10, 2025 | 87.88 | 88.23 | 87.67 | 88.23 | 86.16 | 0.51% | 3,823 |
| Nov 7, 2025 | 87.35 | 87.79 | 86.78 | 87.77 | 85.72 | 0.38% | 14,545 |
| Nov 6, 2025 | 87.65 | 87.74 | 87.20 | 87.45 | 85.40 | 0.21% | 4,754 |
| Nov 5, 2025 | 86.93 | 87.39 | 86.88 | 87.26 | 85.22 | -0.05% | 7,043 |
| Nov 4, 2025 | 87.48 | 87.78 | 87.22 | 87.30 | 85.26 | -0.70% | 3,267 |
| Nov 3, 2025 | 87.77 | 87.99 | 87.69 | 87.92 | 85.86 | 0.10% | 3,158 |
| Oct 31, 2025 | 87.96 | 88.05 | 87.56 | 87.83 | 85.77 | 0.25% | 2,177 |
| Oct 30, 2025 | 87.44 | 87.82 | 87.44 | 87.61 | 85.56 | 0.03% | 2,545 |
| Oct 29, 2025 | 88.03 | 88.04 | 87.43 | 87.59 | 85.54 | -0.99% | 7,612 |
| Oct 28, 2025 | 88.17 | 88.69 | 88.17 | 88.46 | 86.39 | 0.27% | 5,707 |
| Oct 27, 2025 | 88.31 | 88.41 | 88.13 | 88.22 | 86.16 | 1.05% | 4,325 |
| Oct 24, 2025 | 87.22 | 87.39 | 87.09 | 87.30 | 85.26 | 0.42% | 3,152 |
| Oct 23, 2025 | 86.69 | 86.99 | 86.69 | 86.94 | 84.90 | 0.12% | 4,400 |
| Oct 22, 2025 | 87.03 | 87.03 | 86.58 | 86.83 | 84.80 | -0.34% | 8,627 |
| Oct 21, 2025 | 87.24 | 87.37 | 87.05 | 87.13 | 85.09 | -1.06% | 5,880 |
| Oct 20, 2025 | 87.62 | 88.21 | 87.62 | 88.07 | 86.01 | 1.63% | 3,697 |
| Oct 17, 2025 | 86.37 | 86.66 | 86.37 | 86.66 | 84.63 | 0.55% | 798 |
| Oct 16, 2025 | 86.34 | 86.34 | 86.13 | 86.18 | 84.17 | 0.25% | 1,423 |
| Oct 15, 2025 | 85.81 | 86.20 | 85.64 | 85.97 | 83.95 | 1.49% | 4,062 |
| Oct 14, 2025 | 84.00 | 84.99 | 84.00 | 84.70 | 82.72 | 0.77% | 2,593 |
| Oct 13, 2025 | 83.84 | 84.06 | 83.74 | 84.06 | 82.09 | 1.17% | 3,542 |