iShares JPX-Nikkei 400 ETF JPXN
99.89 USD +0.36 (+0.36%)
Regular-session close
99.89 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
99.18 Day range 99.89
83.88 52-week range 105.30
- YTD
- +15.52%
- 1 year
- +14.34%
JPXN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 99.40 | 99.89 | 99.44 | 99.77 | +0.38 | +0.38% | 1,637 |
| Nov 12, 2026 | 99.31 | 99.87 | 99.31 | 99.39 | -0.22 | -0.22% | 2,600 |
| Nov 11, 2026 | 99.25 | 99.64 | 98.95 | 99.61 | +1.30 | +1.32% | 9,400 |
| Nov 10, 2026 | 98.50 | 98.71 | 97.99 | 98.31 | -1.28 | -1.29% | 9,000 |
| Nov 9, 2026 | 98.06 | 99.75 | 98.06 | 99.59 | +3.73 | +3.89% | 8,800 |
| Nov 6, 2026 | 95.60 | 96.61 | 95.60 | 95.86 | -0.60 | -0.62% | 7,100 |
| Nov 5, 2026 | 100.40 | 100.40 | 96.46 | 96.46 | -5.22 | -5.13% | 51,500 |
| Nov 4, 2026 | 100.81 | 101.69 | 100.81 | 101.68 | +1.32 | +1.32% | 19,000 |
| Nov 3, 2026 | 101.03 | 101.10 | 100.18 | 100.36 | -0.22 | -0.22% | 9,700 |
| Nov 2, 2026 | 100.61 | 101.35 | 100.55 | 100.58 | +0.27 | +0.27% | 16,400 |
| Oct 30, 2026 | 100.45 | 100.53 | 99.66 | 100.31 | -1.54 | -1.51% | 20,800 |
| Oct 29, 2026 | 102.13 | 102.14 | 101.76 | 101.85 | -0.28 | -0.27% | 32,400 |
| Oct 28, 2026 | 101.91 | 102.15 | 101.57 | 102.13 | -0.76 | -0.74% | 70,500 |
| Oct 27, 2026 | 102.44 | 103.10 | 102.40 | 102.89 | +0.69 | +0.68% | 20,700 |
| Oct 26, 2026 | 102.10 | 102.73 | 102.10 | 102.20 | +0.27 | +0.26% | 13,500 |
| Oct 23, 2026 | 101.56 | 102.08 | 101.37 | 101.93 | -0.51 | -0.50% | 10,100 |
| Oct 22, 2026 | 102.64 | 102.93 | 102.16 | 102.44 | -0.67 | -0.65% | 63,000 |
| Oct 21, 2026 | 103.52 | 103.52 | 102.82 | 103.11 | +0.13 | +0.13% | 16,500 |
| Oct 20, 2026 | 102.02 | 103.43 | 102.02 | 102.98 | +0.55 | +0.54% | 176,700 |
| Oct 19, 2026 | 102.82 | 102.82 | 102.43 | 102.43 | -0.05 | -0.05% | 5,900 |
| Oct 16, 2026 | 103.91 | 103.92 | 102.28 | 102.48 | -0.23 | -0.22% | 29,300 |
| Oct 15, 2026 | 101.91 | 102.81 | 101.77 | 102.71 | -0.38 | -0.37% | 61,800 |
| Oct 14, 2026 | 103.76 | 103.79 | 102.83 | 103.09 | -1.31 | -1.25% | 21,600 |
| Oct 13, 2026 | 104.34 | 104.55 | 103.96 | 104.40 | +0.30 | +0.29% | 33,600 |
| Oct 12, 2026 | 104.42 | 104.42 | 103.95 | 104.10 | -0.35 | -0.34% | 24,200 |
| Oct 9, 2026 | 104.02 | 104.50 | 103.80 | 104.45 | +0.63 | +0.61% | 103,500 |
| Oct 8, 2026 | 103.74 | 104.00 | 103.32 | 103.82 | -0.76 | -0.73% | 48,400 |
| Oct 7, 2026 | 103.92 | 104.65 | 103.78 | 104.58 | -0.72 | -0.68% | 251,100 |
| Oct 6, 2026 | 105.50 | 105.69 | 105.30 | 105.30 | +0.13 | +0.12% | 2,600 |
| Oct 5, 2026 | 104.76 | 105.30 | 104.74 | 105.17 | +0.35 | +0.33% | 8,400 |
| Oct 2, 2026 | 104.58 | 105.10 | 104.24 | 104.82 | +1.77 | +1.72% | 15,700 |
| Oct 1, 2026 | 103.52 | 103.52 | 102.81 | 103.05 | -0.37 | -0.36% | 1,600 |
| Sep 30, 2026 | 104.10 | 104.46 | 103.41 | 103.42 | +1.09 | +1.07% | 1,900 |
| Sep 29, 2026 | 102.53 | 102.59 | 101.98 | 102.33 | -0.63 | -0.61% | 3,100 |
| Sep 28, 2026 | 102.95 | 103.23 | 102.90 | 102.96 | -1.02 | -0.98% | 8,700 |
| Sep 25, 2026 | 103.47 | 103.98 | 103.47 | 103.98 | +1.83 | +1.79% | 1,700 |
| Sep 24, 2026 | 101.99 | 102.15 | 101.76 | 102.15 | -0.93 | -0.90% | 17,400 |
| Sep 23, 2026 | 103.84 | 103.84 | 103.08 | 103.08 | -1.52 | -1.45% | 5,200 |
| Sep 22, 2026 | 104.17 | 104.64 | 104.12 | 104.60 | +0.65 | +0.63% | 6,600 |
| Sep 21, 2026 | 103.62 | 104.02 | 103.59 | 103.95 | +0.71 | +0.69% | 2,700 |
| Sep 18, 2026 | 102.96 | 103.24 | 102.70 | 103.24 | -1.33 | -1.27% | 4,200 |
| Sep 17, 2026 | 105.03 | 105.03 | 104.52 | 104.57 | +0.99 | +0.96% | 2,600 |
| Sep 16, 2026 | 104.80 | 104.81 | 103.00 | 103.58 | +0.19 | +0.18% | 2,300 |
| Sep 15, 2026 | 103.45 | 103.50 | 103.19 | 103.39 | -0.95 | -0.91% | 3,000 |
| Sep 14, 2026 | 104.04 | 104.74 | 104.04 | 104.34 | -0.46 | -0.44% | 2,300 |
| Sep 11, 2026 | 105.04 | 105.04 | 104.80 | 104.80 | +2.32 | +2.26% | 2,600 |
| Sep 10, 2026 | 103.01 | 103.01 | 102.25 | 102.48 | -0.71 | -0.69% | 1,500 |
| Sep 9, 2026 | 104.13 | 104.13 | 103.19 | 103.19 | -0.98 | -0.94% | 1,900 |
| Sep 8, 2026 | 104.58 | 104.58 | 104.17 | 104.17 | -0.39 | -0.37% | 1,500 |
| Sep 4, 2026 | 104.22 | 104.70 | 104.22 | 104.56 | -0.04 | -0.04% | 3,400 |
| Sep 3, 2026 | 103.92 | 104.76 | 103.92 | 104.60 | +1.94 | +1.89% | 1,400 |
| Sep 2, 2026 | 101.77 | 102.66 | 101.77 | 102.66 | +0.57 | +0.56% | 4,200 |
| Sep 1, 2026 | 102.32 | 102.32 | 101.77 | 102.09 | -0.42 | -0.41% | 1,300 |
| Aug 31, 2026 | 103.04 | 103.20 | 102.25 | 102.51 | -0.27 | -0.26% | 21,300 |
| Aug 28, 2026 | 103.30 | 103.49 | 102.42 | 102.78 | +0.18 | +0.18% | 3,400 |
| Aug 27, 2026 | 102.49 | 102.60 | 102.30 | 102.60 | +0.33 | +0.32% | 1,700 |
| Aug 26, 2026 | 102.47 | 102.59 | 102.18 | 102.27 | -0.26 | -0.25% | 1,800 |
| Aug 25, 2026 | 102.32 | 102.53 | 102.24 | 102.53 | +0.78 | +0.77% | 1,700 |
| Aug 24, 2026 | 101.85 | 101.85 | 101.66 | 101.75 | -0.19 | -0.19% | 1,600 |
| Aug 21, 2026 | 102.09 | 102.09 | 101.94 | 101.94 | +0.79 | +0.78% | 1,900 |
| Aug 20, 2026 | 101.34 | 101.57 | 101.07 | 101.15 | -0.48 | -0.47% | 3,000 |
| Aug 19, 2026 | 102.36 | 102.36 | 101.38 | 101.63 | -0.41 | -0.40% | 2,500 |
| Aug 18, 2026 | 102.98 | 103.40 | 102.02 | 102.04 | -2.71 | -2.59% | 9,100 |
| Aug 17, 2026 | 104.59 | 104.94 | 104.59 | 104.75 | -0.22 | -0.21% | 3,700 |
| Aug 14, 2026 | 104.97 | 104.97 | 104.97 | 104.97 | -0.26 | -0.25% | 600 |
65 days, newest first. Daily bars as drawn on the JPXN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.