iShares JPX-Nikkei 400 ETF (JPXN)
71.78
+0.38
(+0.53%)
USD |
NYSEARCA |
Nov 21, 16:00
71.74
-0.04
(-0.05%)
After-Hours: 20:00
JPXN Price: 71.78 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 71.69 | 71.97 | 71.55 | 71.78 | 5349.00 |
| Nov 20, 2024 | 71.22 | 71.45 | 71.00 | 71.40 | 33362.00 |
| Nov 19, 2024 | 71.69 | 71.99 | 71.57 | 71.93 | 23130.00 |
| Nov 18, 2024 | 71.75 | 72.13 | 71.65 | 72.06 | 28590.00 |
| Nov 15, 2024 | 71.49 | 71.77 | 71.42 | 71.66 | 28904.00 |
| Nov 14, 2024 | 72.01 | 72.18 | 71.95 | 71.96 | 3495.00 |
| Nov 13, 2024 | 72.06 | 72.10 | 71.92 | 72.01 | 4605.00 |
| Nov 12, 2024 | 73.07 | 73.07 | 72.31 | 72.62 | 15174.00 |
| Nov 11, 2024 | 73.80 | 74.07 | 73.74 | 73.88 | 8861.00 |
| Nov 08, 2024 | 73.65 | 73.71 | 73.55 | 73.71 | 7688.00 |
| Nov 07, 2024 | 74.11 | 74.47 | 74.07 | 74.42 | 5082.00 |
| Nov 06, 2024 | 73.67 | 73.77 | 73.00 | 73.70 | 7656.00 |
| Nov 05, 2024 | 72.72 | 73.69 | 72.64 | 73.59 | 8335.00 |
| Nov 04, 2024 | 72.61 | 73.04 | 72.42 | 72.42 | 11801.00 |
| Nov 01, 2024 | 72.20 | 72.64 | 72.06 | 72.30 | 49702.00 |
| Oct 31, 2024 | 72.47 | 72.58 | 71.78 | 72.46 | 146519.0 |
| Oct 30, 2024 | 72.91 | 73.13 | 72.64 | 72.73 | 87660.00 |
| Oct 29, 2024 | 72.47 | 72.81 | 72.26 | 72.57 | 17681.00 |
| Oct 28, 2024 | 71.73 | 72.02 | 71.73 | 71.90 | 5150.00 |
| Oct 25, 2024 | 71.70 | 71.96 | 71.33 | 71.44 | 24617.00 |
| Oct 24, 2024 | 71.42 | 71.68 | 71.28 | 71.54 | 21142.00 |
| Oct 23, 2024 | 71.07 | 71.25 | 70.75 | 71.11 | 73435.00 |
| Oct 22, 2024 | 72.80 | 72.80 | 72.39 | 72.62 | 37427.00 |
| Oct 21, 2024 | 74.17 | 74.18 | 73.51 | 73.64 | 63346.00 |
| Oct 18, 2024 | 74.82 | 74.94 | 74.60 | 74.94 | 77862.00 |
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
66.16
Average
66.00
Median