iShares JPX-Nikkei 400 ETF (JPXN)
70.98
+0.60
(+0.85%)
USD |
NYSEARCA |
Apr 26, 16:00
70.64
-0.34
(-0.47%)
Pre-Market: 20:00
JPXN Price: 70.98 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 70.64 | 71.04 | 70.64 | 70.98 | 1509.00 |
Apr 25, 2024 | 69.91 | 70.38 | 69.65 | 70.38 | 2885.00 |
Apr 24, 2024 | 71.58 | 71.64 | 71.28 | 71.42 | 2172.00 |
Apr 23, 2024 | 70.70 | 71.18 | 70.70 | 71.10 | 2959.00 |
Apr 22, 2024 | 70.58 | 71.06 | 70.49 | 70.98 | 4365.00 |
Apr 19, 2024 | 70.40 | 70.72 | 70.13 | 70.23 | 6711.00 |
Apr 18, 2024 | 70.75 | 71.17 | 70.67 | 70.67 | 2460.00 |
Apr 17, 2024 | 71.15 | 71.15 | 70.74 | 70.75 | 7591.00 |
Apr 16, 2024 | 71.77 | 71.86 | 71.56 | 71.61 | 5808.00 |
Apr 15, 2024 | 73.49 | 73.60 | 72.55 | 72.62 | 6909.00 |
Apr 12, 2024 | 73.50 | 73.50 | 72.89 | 72.89 | 5400.00 |
Apr 11, 2024 | 73.71 | 73.79 | 73.12 | 73.79 | 3959.00 |
Apr 10, 2024 | 73.23 | 73.28 | 72.79 | 73.10 | 5063.00 |
Apr 09, 2024 | 74.64 | 74.64 | 74.10 | 74.37 | 5487.00 |
Apr 08, 2024 | 74.13 | 74.24 | 73.96 | 74.00 | 7408.00 |
Apr 05, 2024 | 73.54 | 73.70 | 73.31 | 73.60 | 8500.00 |
Apr 04, 2024 | 74.52 | 74.52 | 73.44 | 73.44 | 12069.00 |
Apr 03, 2024 | 73.49 | 74.13 | 73.49 | 74.11 | 3769.00 |
Apr 02, 2024 | 73.51 | 73.55 | 73.30 | 73.55 | 2842.00 |
Apr 01, 2024 | 74.07 | 74.07 | 73.71 | 73.95 | 25259.00 |
Mar 28, 2024 | 74.82 | 75.03 | 74.82 | 74.98 | 4783.00 |
Mar 27, 2024 | 75.11 | 75.22 | 74.96 | 75.22 | 1886.00 |
Mar 26, 2024 | 75.07 | 75.17 | 74.88 | 74.88 | 3259.00 |
Mar 25, 2024 | 74.48 | 74.70 | 74.48 | 74.49 | 12064.00 |
Mar 22, 2024 | 75.68 | 75.68 | 75.37 | 75.45 | 5502.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
46.29
Minimum
Mar 16 2020
79.34
Maximum
Sep 15 2021
64.55
Average
64.01
Median
Feb 07 2020