iShares JPX-Nikkei 400 ETF (JPXN)
56.80
+1.14 (+2.05%)
USD |
NYSEARCA |
Jun 24, 16:00
56.00
-0.80 (-1.40%)
After-Hours: 20:00
JPXN Price: 56.80 for June 24, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 24, 2022 | 56.57 | 56.80 | 56.57 | 56.80 | 403.00 |
| Jun 23, 2022 | 55.62 | 55.66 | 55.36 | 55.66 | 891.00 |
| Jun 22, 2022 | 55.29 | 55.56 | 55.28 | 55.32 | 3771.00 |
| Jun 21, 2022 | 55.59 | 55.59 | 55.44 | 55.50 | 30776.00 |
| Jun 17, 2022 | 55.20 | 55.26 | 55.00 | 55.09 | 3787.00 |
| Jun 16, 2022 | 55.56 | 55.95 | 55.50 | 55.67 | 58015.00 |
| Jun 15, 2022 | 56.08 | 56.65 | 55.77 | 56.65 | 953.00 |
| Jun 14, 2022 | 56.47 | 56.47 | 55.81 | 56.00 | 1198.00 |
| Jun 13, 2022 | 56.94 | 57.05 | 56.41 | 56.41 | 3062.00 |
| Jun 10, 2022 | 58.29 | 58.29 | 57.95 | 57.95 | 5501.00 |
| Jun 09, 2022 | 59.66 | 59.66 | 59.02 | 59.02 | 1807.00 |
| Jun 08, 2022 | 60.16 | 60.16 | 59.95 | 59.95 | 693.00 |
| Jun 07, 2022 | 60.73 | 60.73 | 60.73 | 60.73 | 125.00 |
| Jun 06, 2022 | 60.49 | 60.59 | 60.49 | 60.59 | 215.00 |
| Jun 03, 2022 | 60.42 | 60.56 | 60.27 | 60.28 | 2067.00 |
| Jun 02, 2022 | 61.04 | 61.48 | 60.93 | 61.48 | 6331.00 |
| Jun 01, 2022 | 61.60 | 61.60 | 60.94 | 60.94 | 5335.00 |
| May 31, 2022 | 61.11 | 61.15 | 60.85 | 60.85 | 2441.00 |
| May 27, 2022 | 61.46 | 61.73 | 61.46 | 61.73 | 1500.00 |
| May 26, 2022 | 60.92 | 61.51 | 60.92 | 61.38 | 8265.00 |
| May 25, 2022 | 60.56 | 61.04 | 60.56 | 60.99 | 960.00 |
| May 24, 2022 | 60.84 | 60.87 | 60.82 | 60.82 | 471.00 |
| May 23, 2022 | 61.20 | 61.20 | 61.02 | 61.02 | 668.00 |
| May 20, 2022 | 60.22 | 60.40 | 59.97 | 60.40 | 1494.00 |
| May 19, 2022 | 59.40 | 59.98 | 59.40 | 59.69 | 3492.00 |
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
64.08
Average
63.48
Median
Sep 02 2020