85.16
price up icon1.68%   1.4076
after-market 시간 외 거래: 85.16 0.0024 +0.00%
loading

Ishares Jpx Nikkei 400 Etf 주식 (JPXN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-22 $85.28 $85.07 $0.2079 3,476.0 +1.68%
2025-08-21 $84.14 $83.75 $0.395 3,101.0 -1.26%
2025-08-20 $84.90 $84.55 $0.35 2,733.0 -0.27%
2025-08-19 $85.17 $84.92 $0.2479 4,342.0 -0.07%
2025-08-18 $85.19 $85.00 $0.19 4,641.0 +0.27%
2025-08-15 $84.96 $84.68 $0.2776 2,691.0 +1.41%
2025-08-14 $83.77 $83.44 $0.33 5,951.0 -0.66%
2025-08-13 $84.46 $84.19 $0.27 2,848.0 -0.25%
2025-08-12 $84.46 $83.73 $0.7299 2,473.0 +1.81%
2025-08-11 $83.32 $82.96 $0.3635 2,920.0 -0.25%
2025-08-08 $83.26 $82.83 $0.4283 2,014.0 +1.41%
2025-08-07 $82.44 $81.71 $0.73 2,054.0 +0.68%
2025-08-06 $81.46 $81.12 $0.3389 1,450.0 +1.32%
2025-08-05 $80.69 $80.32 $0.37 5,845.0 -0.21%
2025-08-04 $80.57 $79.94 $0.6313 1,590.0 +1.60%
2025-08-01 $79.30 $78.93 $0.372 2,775.0 +0.89%
2025-07-31 $79.19 $78.49 $0.6973 1,009.0 -0.26%
2025-07-30 $79.17 $78.80 $0.3635 936.0 +0.18%
2025-07-29 $79.04 $78.64 $0.40 40,282.0 -0.51%
2025-07-28 $79.33 $78.88 $0.45 2,731.0 -1.70%
2025-07-25 $80.44 $80.17 $0.2671 2,444.0 -1.05%
2025-07-24 $81.70 $81.29 $0.41 5,012.0 +0.04%

Ishares Jpx Nikkei 400 Etf 주식 (JPXN) 연도별 가격 이력

이 심층 분석에서는 Ishares Jpx Nikkei 400 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JPXN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Jpx Nikkei 400 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ishares Jpx Nikkei 400 Etf 주식 (JPXN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $85.28 $78.93 $6.35 54,380.0 +8.34%
2025-07 $81.70 $76.64 $5.06 105,782.0 -1.89%
2025-06 $80.57 $76.19 $4.38 67,193.0 +1.49%
2025-05 $79.82 $75.77 $4.05 87,750.0 +3.44%
2025-04 $76.86 $64.67 $12.19 197,619.0 +4.56%
2025-03 $76.16 $72.45 $3.71 91,647.0 +0.65%
2025-02 $73.82 $71.24 $2.58 689,711.0 +0.50%
2025-01 $73.12 $68.27 $4.85 141,507.0 +1.90%

Ishares Jpx Nikkei 400 Etf 주식 (JPXN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $75.98 $69.76 $6.22 144,278.0 -4.06%
2024-11 $74.47 $71.00 $3.47 268,576.0 +2.08%
2024-10 $77.27 $70.75 $6.52 890,927.0 -5.34%
2024-09 $78.24 $73.01 $5.23 765,510.0 -0.26%
2024-08 $77.16 $64.09 $13.07 1,189,885.0 +1.18%
2024-07 $76.22 $71.74 $4.48 922,986.0 +4.90%
2024-06 $73.76 $70.14 $3.62 66,370.0 -1.01%
2024-05 $73.75 $71.06 $2.69 104,680.0 +2.54%
2024-04 $74.64 $69.65 $4.99 134,768.0 -4.99%
2024-03 $75.68 $72.52 $3.17 199,899.0 +3.26%
2024-02 $72.83 $69.30 $3.53 244,938.0 +4.15%
2024-01 $70.56 $66.74 $3.83 219,899.0 +2.53%

Ishares Jpx Nikkei 400 Etf 주식 (JPXN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $68.18 $65.54 $2.64 213,618.0 +2.13%
2023-11 $66.70 $62.93 $3.77 366,828.0 +6.47%
2023-10 $64.60 $60.73 $3.87 569,714.0 -2.33%
2023-09 $67.55 $63.98 $3.57 320,383.0 -2.69%
2023-08 $67.18 $63.07 $4.11 727,321.0 -2.83%
2023-07 $68.33 $64.43 $3.90 1,090,406.0 +2.58%
2023-06 $68.38 $64.36 $4.02 592,557.0 +4.05%
2023-05 $65.46 $61.99 $3.47 213,701.0 +0.98%
2023-04 $63.32 $61.26 $2.06 205,616.0 +0.21%
2023-03 $62.69 $58.69 $4.00 16,988.0 +4.60%
2023-02 $62.95 $59.51 $3.44 31,456.0 -4.27%
2023-01 $62.77 $56.99 $5.78 130,637.0 +7.65%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
자본화:     |  볼륨(24시간):