iShares JPX Nikkei 400 ETF (JPXN)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.74 | 0.973556111038 | 76.01 | 77.16 | 75.73 | 7370 | 76.34769784 | SP |
| 4 | 7.15 | 10.2729885057 | 69.6 | 77.16 | 64.63 | 59926 | 70.05029474 | SP |
| 12 | 3.97 | 5.45479527343 | 72.78 | 77.16 | 64.63 | 38470 | 71.66071882 | SP |
| 26 | 4.03 | 5.54180418042 | 72.72 | 77.16 | 64.63 | 21196 | 71.93874763 | SP |
| 52 | 11.56 | 17.7327811014 | 65.19 | 77.16 | 60.73 | 18490 | 69.31026686 | SP |
| 156 | 4.14 | 5.70169398155 | 72.61 | 79.3366 | 50.77 | 11526 | 67.02437847 | SP |
| 260 | 18.74 | 32.3047750388 | 58.01 | 79.3366 | 45.685 | 8925 | 65.92686449 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725057000 | 76.75 | 0.46 | 0.60 | 77.16 | 77.16 | 76.54 | 14461 |
| 1724970600 | 76.29 | 0.03 | 0.04 | 76.74 | 76.8895 | 76.27 | 17225 |
| 1724884200 | 76.2569 | -0.33 | -0.43 | 76.69 | 76.84 | 76.0999 | 1359 |
| 1724797800 | 76.59 | 0.72 | 0.95 | 76.57 | 76.87 | 76.44 | 6310 |
| 1724711400 | 75.87 | -1.04 | -1.35 | 76.35 | 76.35 | 75.73 | 6863 |
| 1724452200 | 76.9108 | 1.85 | 2.47 | 76.01 | 76.9108 | 76.01 | 5091 |
| 1724365800 | 75.0567 | -0.56 | -0.74 | 75.97 | 75.975 | 75.0567 | 8110 |
| 1724279400 | 75.6185 | 0.84 | 1.12 | 75.6 | 75.6185 | 75.3 | 4596 |
| 1724193000 | 74.78 | -0.32 | -0.42 | 74.94 | 75.2155 | 74.78 | 11496 |
| 1724106600 | 75.0957 | 1.06 | 1.43 | 74.53 | 75.17 | 74.51 | 22024 |
| 1723847400 | 74.04 | 0.43 | 0.58 | 73.85 | 74.21 | 73.72 | 210063 |
| 1723761000 | 73.6115 | 1.35 | 1.87 | 73.14 | 73.7 | 73.14 | 3673 |
| 1723674600 | 72.2612 | 0.04 | 0.06 | 72 | 72.2612 | 71.69 | 41647 |
| 1723588200 | 72.2166 | 1.92 | 2.73 | 71.57 | 72.2166 | 71.49 | 10931 |
| 1723501800 | 70.3 | 0.38 | 0.54 | 70 | 70.5094 | 69.82 | 12904 |
| 1723242600 | 69.9229 | -0.03 | -0.04 | 69.35 | 69.9229 | 69.22 | 13084 |
| 1723156200 | 69.95 | 1.45 | 2.12 | 69.79 | 70.12 | 69.25 | 33617 |
| 1723069800 | 68.5 | 1.12 | 1.66 | 70.07 | 70.31 | 68.5 | 308649 |
| 1722983400 | 67.38 | -0.37 | -0.55 | 66.739999 | 67.83 | 66.2 | 26120 |
| 1722897000 | 67.75 | -1.29 | -1.87 | 64.09 | 68.1 | 64.09 | 380224 |
| 1722637800 | 69.0429 | -3.3 | -4.56 | 69.6 | 69.75 | 68.06 | 134769 |
| 1722551400 | 72.34 | -3.52 | -4.64 | 73.26 | 73.55 | 71.872 | 59451 |
| 1722465000 | 75.858 | 2.36 | 3.21 | 75.74 | 76.0399 | 75.2601 | 17693 |
| 1722378600 | 73.5 | -0.01 | -0.02 | 73.69 | 73.73 | 73.3601 | 52682 |
| 1722292200 | 73.5113 | 0.25 | 0.34 | 73.59 | 73.7197 | 73.31 | 297279 |
| 1722033000 | 73.2642 | 0.91 | 1.26 | 72.93 | 73.44 | 72.8701 | 64616 |
| 1721946600 | 72.353 | -1.13 | -1.53 | 72.3 | 72.85 | 71.93 | 87061 |
| 1721860200 | 73.48 | -1.42 | -1.90 | 74.47 | 74.5 | 73.475 | 156982 |
| 1721773800 | 74.9005 | -0.04 | -0.05 | 74.85 | 75.0585 | 74.7 | 24211 |
| 1721687400 | 74.94 | 0.39 | 0.52 | 74.84 | 74.98 | 74.6 | 104019 |
| 1721428200 | 74.5523 | -0.38 | -0.51 | 74.62 | 74.73 | 74.4438 | 58050 |
| 1721341800 | 74.9325 | -1 | -1.32 | 75.81 | 75.81 | 74.87 | 5337 |
| 1721255400 | 75.9321 | -0.29 | -0.37 | 75.85 | 75.99 | 75.85 | 2608 |
| 1721169000 | 76.2179 | 0.94 | 1.26 | 75.58 | 76.2179 | 75.58 | 2194 |
| 1721082600 | 75.2731 | -0.35 | -0.47 | 75.62 | 75.63 | 75.2731 | 1797 |
| 1720823400 | 75.6258 | 0.47 | 0.62 | 75.33 | 75.89 | 75.33 | 2146 |
| 1720737000 | 75.1581 | -0.19 | -0.26 | 75.44 | 75.68 | 75.1581 | 6833 |
| 1720650600 | 75.3504 | 1.27 | 1.71 | 75.02 | 75.3504 | 75 | 4140 |
| 1720564200 | 74.0813 | 0.31 | 0.42 | 74.18 | 74.18 | 73.91 | 18970 |
| 1720477800 | 73.77 | -0.31 | -0.42 | 73.97 | 74.0483 | 73.77 | 4831 |
| 1720218600 | 74.0823 | 0.47 | 0.64 | 74 | 74.0823 | 73.72 | 6137 |
| 1720040640 | 73.6086 | 0.74 | 1.01 | 73.27 | 73.6086 | 73.27 | 1109 |
| 1719959400 | 72.8692 | 1.05 | 1.46 | 72.5 | 72.905 | 72.47 | 2609 |
| 1719873000 | 71.8191 | 0.1 | 0.14 | 72.26 | 72.3621 | 71.74 | 2076 |
| 1719613800 | 71.7156 | 0 | 0.00 | 71.7156 | 71.7156 | 71.7156 | 0 |
| 1719527400 | 71.7156 | 0.22 | 0.31 | 71.56 | 71.7399 | 71.56 | 3808 |
| 1719441000 | 71.4941 | -0.17 | -0.23 | 71.4 | 71.6109 | 71.4 | 2508 |
| 1719354600 | 71.6617 | 0.97 | 1.37 | 71.58 | 71.705 | 71.42 | 2198 |
| 1719268200 | 70.6925 | 0.5 | 0.71 | 70.81 | 71 | 70.6925 | 1138 |
| 1719009000 | 70.1929 | -0.51 | -0.73 | 70.21 | 70.21 | 70.14 | 2459 |
| 1718922600 | 70.7076 | -0.21 | -0.29 | 70.75 | 70.82 | 70.49 | 18316 |
| 1718749800 | 70.9156 | 0.09 | 0.12 | 70.7 | 70.9156 | 70.7 | 2749 |
| 1718663400 | 70.8291 | -0.51 | -0.72 | 70.39 | 70.8291 | 70.34 | 5323 |
| 1718404200 | 71.3393 | 0.06 | 0.08 | 71.32 | 71.36 | 71.105 | 2279 |
| 1718317800 | 71.2834 | -1.25 | -1.72 | 71.42 | 71.42 | 71.1 | 3775 |
| 1718231400 | 72.5332 | 0.49 | 0.69 | 73.04 | 73.0499 | 72.5332 | 1762 |
| 1718145000 | 72.0393 | -1.44 | -1.97 | 72.26 | 72.26 | 71.9101 | 1195 |
| 1718058600 | 73.4837 | 0.7 | 0.95 | 73.11 | 73.4837 | 73.11 | 1014 |
| 1717799400 | 72.7886 | -0.45 | -0.62 | 72.78 | 73.07 | 72.745 | 2011 |
| 1717713000 | 73.2398 | -0.18 | -0.25 | 73.18 | 73.2896 | 73.1 | 2134 |
| 1717626600 | 73.4247 | -0.3 | -0.41 | 73.19 | 73.4247 | 73.09 | 2883 |
| 1717540200 | 73.7282 | 0.13 | 0.18 | 73.74 | 73.76 | 73.56 | 2253 |
| 1717453800 | 73.5938 | 0.55 | 0.75 | 73.57 | 73.74 | 73.4 | 6271 |
| 1717194600 | 73.0486 | 0.89 | 1.24 | 73.1 | 73.1 | 72.5968 | 2064 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
