73.59
price up icon1.61%   1.1674
after-market After Hours: 73.48 -0.1095 -0.15%
loading

Ishares Jpx Nikkei 400 Etf Stock (JPXN) Price History

The historical daily chart and data for Ishares Jpx Nikkei 400 Etf stock (JPXN), show that the latest closing stock price as of November 05, 2024, is $73.59.
  • Ishares Jpx Nikkei 400 Etf all-time high stock price is $79.17, occurred on September 15, 2021.
  • The lowest Ishares Jpx Nikkei 400 Etf stock price recorded was $0.00 on September 19, 2022. Since then, Ishares Jpx Nikkei 400 Etf's stock price has risen over to $73.59 now.
  • The 52-week high stock price for JPXN is $78.24, representing a 6.32% increase from the current share price, occurred on September 26, 2024.
  • The 52-week low stock price for JPXN is $63.10, indicating a -14.25% decrease from the current share price, occurred on November 08, 2023.
  • The closing price of Ishares Jpx Nikkei 400 Etf (JPXN) stock in the beginning of 2023 was $70.79. The stock closed the year at $58.15, a loss of over -17.86% for the year.
The table below shows more information about JPXN historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $73.69 $72.64 $1.05 8,335.0 +1.61%
Nov 04, 2024 $73.04 $72.42 $0.6209 11,801.0 +0.16%
Nov 01, 2024 $72.64 $72.06 $0.58 49,702.0 -0.22%
Oct 31, 2024 $72.58 $71.78 $0.799 146,519.0 -0.36%
Oct 30, 2024 $73.13 $72.64 $0.49 87,460.0 +0.22%
Oct 29, 2024 $72.81 $72.26 $0.5469 17,681.0 +0.94%
Oct 28, 2024 $72.02 $71.73 $0.2878 5,150.0 +0.64%
Oct 25, 2024 $71.96 $71.33 $0.6319 24,617.0 -0.14%
Oct 24, 2024 $71.68 $71.28 $0.399 21,142.0 +0.60%
Oct 23, 2024 $71.25 $70.75 $0.5044 73,435.0 -2.08%
Oct 22, 2024 $72.80 $72.39 $0.409 37,427.0 -1.39%
Oct 21, 2024 $74.19 $73.51 $0.675 63,341.0 -1.73%
Oct 18, 2024 $74.94 $74.60 $0.3399 77,862.0 +0.51%
Oct 17, 2024 $74.99 $74.45 $0.54 56,759.0 -0.62%
Oct 16, 2024 $75.07 $74.63 $0.44 36,246.0 +0.54%
Oct 15, 2024 $75.50 $74.53 $0.9694 156,964.0 -1.84%
Oct 14, 2024 $76.11 $75.55 $0.56 50,046.0 +0.36%
Oct 11, 2024 $75.79 $75.37 $0.42 1,164.0 -0.04%
Oct 10, 2024 $75.79 $75.57 $0.22 1,729.0 -0.00%
Oct 09, 2024 $75.89 $75.57 $0.3207 4,609.0 -0.57%
Oct 08, 2024 $76.31 $76.04 $0.2699 1,597.0 +0.44%

Ishares Jpx Nikkei 400 Etf Stock (JPXN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Jpx Nikkei 400 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JPXN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Jpx Nikkei 400 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares Jpx Nikkei 400 Etf Stock (JPXN) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $73.69 $72.06 $1.63 78,173.0 +1.55%
Oct, 2024 $77.27 $70.75 $6.52 890,927.0 -5.34%
Sep, 2024 $78.24 $73.01 $5.23 765,510.0 -0.26%
Aug, 2024 $77.16 $64.09 $13.07 1,189,885.0 +1.18%
Jul, 2024 $76.22 $71.74 $4.48 922,986.0 +4.90%
Jun, 2024 $73.76 $70.14 $3.62 66,370.0 -1.01%
May, 2024 $73.75 $71.06 $2.69 104,680.0 +2.54%
Apr, 2024 $74.64 $69.65 $4.99 134,768.0 -4.99%
Mar, 2024 $75.68 $72.52 $3.17 199,899.0 +3.26%
Feb, 2024 $72.83 $69.30 $3.53 244,938.0 +4.15%
Jan, 2024 $70.56 $66.74 $3.83 219,899.0 +2.53%

Ishares Jpx Nikkei 400 Etf Stock (JPXN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $68.18 $65.54 $2.64 213,618.0 +2.13%
Nov, 2023 $66.70 $62.93 $3.77 366,828.0 +6.47%
Oct, 2023 $64.60 $60.73 $3.87 569,714.0 -2.33%
Sep, 2023 $67.55 $63.98 $3.57 320,383.0 -2.69%
Aug, 2023 $67.18 $63.07 $4.11 727,321.0 -2.83%
Jul, 2023 $68.33 $64.43 $3.90 1,090,406.0 +2.58%
Jun, 2023 $68.38 $64.36 $4.02 592,557.0 +4.05%
May, 2023 $65.46 $61.99 $3.47 213,701.0 +0.98%
Apr, 2023 $63.32 $61.26 $2.06 205,616.0 +0.21%
Mar, 2023 $62.69 $58.69 $4.00 16,988.0 +4.60%
Feb, 2023 $62.95 $59.51 $3.44 31,456.0 -4.27%
Jan, 2023 $62.77 $56.99 $5.78 130,637.0 +7.65%

Ishares Jpx Nikkei 400 Etf Stock (JPXN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $60.03 $57.63 $2.40 181,205.0 -2.16%
Nov, 2022 $59.66 $52.97 $6.69 45,685.0 +12.18%
Oct, 2022 $54.66 $50.79 $3.87 28,636.0 +1.93%
Sep, 2022 $56.43 $0.00 $56.43 70,873.0 -8.57%
Aug, 2022 $60.62 $56.84 $3.78 108,739.0 -4.24%
Jul, 2022 $59.36 $54.75 $4.61 43,186.0 +5.38%
Jun, 2022 $61.60 $55.00 $6.60 135,801.0 -7.43%
May, 2022 $61.73 $57.81 $3.92 76,066.0 +1.47%
Apr, 2022 $65.94 $59.32 $6.62 64,473.0 -7.91%
Mar, 2022 $66.54 $61.70 $4.84 92,519.0 -2.63%
Feb, 2022 $69.13 $64.83 $4.30 51,871.0 +1.07%
Jan, 2022 $71.97 $65.76 $6.21 45,210.0 -6.38%
exchange_traded_fund VTV
$173.57
price up icon 1.06%
exchange_traded_fund VUG
$390.21
price up icon 1.38%
exchange_traded_fund IJH
$63.10
price up icon 1.45%
exchange_traded_fund EFA
$80.23
price up icon 0.99%
exchange_traded_fund IWF
$380.80
price up icon 1.39%
exchange_traded_fund QQQ
$492.21
price up icon 1.28%
Cap:     |  Volume (24h):