iShares JPX-Nikkei 400 ETF (JPXN)
72.25
-0.22
(-0.30%)
USD |
NYSEARCA |
May 10, 16:00
72.25
0.00 (0.00%)
After-Hours: 20:00
JPXN Price: 72.25 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 71.82 | 72.47 | 71.82 | 72.47 | 16258.00 |
May 08, 2024 | 71.79 | 72.12 | 71.79 | 72.11 | 6208.00 |
May 07, 2024 | 73.20 | 73.23 | 72.89 | 73.00 | 5283.00 |
May 06, 2024 | 73.59 | 73.75 | 73.59 | 73.75 | 2363.00 |
May 03, 2024 | 73.09 | 73.36 | 73.09 | 73.36 | 1170.00 |
May 02, 2024 | 72.46 | 72.57 | 71.99 | 72.57 | 20298.00 |
May 01, 2024 | 71.51 | 71.51 | 71.06 | 71.10 | 6170.00 |
Apr 30, 2024 | 71.87 | 71.87 | 71.24 | 71.24 | 5348.00 |
Apr 29, 2024 | 71.49 | 71.69 | 71.30 | 71.61 | 6768.00 |
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 |
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
64.66
Average
64.08
Median
Nov 19 2019