JPXN - iShares JPX-Nikkei 400 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 202060.7361.0660.5360.5360.531,700
May 27, 202059.4559.7459.4059.6859.681,000
May 26, 202058.8559.1758.8558.9858.981,400
May 22, 202056.8557.0456.8556.9956.992,200
May 21, 202057.2757.2756.9356.9356.931,500
May 20, 202057.7757.9257.5457.5457.5431,000
May 19, 202057.0357.0856.6556.6556.651,600
May 18, 202056.7957.2956.6357.2957.293,900
May 15, 202055.8055.8755.6655.8755.8713,800
May 14, 202055.1655.7655.0155.7655.763,200
May 13, 202056.7056.7556.3456.5456.541,900
May 12, 202056.6856.8256.1056.1056.102,900
May 11, 202056.6156.8956.6156.8556.852,000
May 08, 202056.1056.3056.0756.1956.1911,700
May 07, 202055.3955.5455.1155.3955.396,100
May 06, 202055.2655.2654.6654.6654.664,700
May 05, 202055.2255.3154.7655.0155.0115,100
May 04, 202054.1854.4253.9154.4254.425,500
May 01, 202054.8754.9654.4854.7254.726,800
Apr 30, 202055.8555.9955.5555.6455.646,400
Apr 29, 202057.4257.7457.3657.3757.371,500
Apr 28, 202056.7056.7056.1656.1656.169,800
Apr 27, 202055.5055.5555.3655.5255.522,100
Apr 24, 202054.7454.7954.6054.7954.795,100
Apr 23, 202054.6955.1654.4054.4054.407,200
Apr 22, 202054.2554.3054.0754.1854.185,400
Apr 21, 202053.7753.8353.2953.3453.345,600
Apr 20, 202054.2454.4453.8553.8553.851,300
Apr 17, 202054.4754.5954.3954.5954.592,900
Apr 16, 202054.0054.1153.8654.1154.11700
Apr 15, 202054.2554.6154.2554.3554.351,100
Apr 14, 202054.8855.2154.8754.8754.877,200
Apr 13, 202053.7353.9353.6753.9353.935,500
Apr 09, 202053.9754.4553.9754.1154.112,000
Apr 08, 202053.3353.5853.0653.4853.482,600
Apr 07, 202055.4455.4453.4453.5353.5394,300
Apr 06, 202051.8652.9351.8652.9352.933,700
Apr 03, 202050.4850.4849.8950.1050.104,000
Apr 02, 202050.3151.2250.3151.2151.212,000
Apr 01, 202050.8051.2050.4950.4950.497,700
Mar 31, 202052.5453.3052.4852.9652.9618,600
Mar 30, 202054.0054.6353.9854.5754.577,000
Mar 27, 202053.7854.5353.7253.9253.9210,800
Mar 26, 202053.1153.9152.8553.9053.9014,000
Mar 25, 202051.4852.2550.5052.0152.0196,400
Mar 24, 202051.2751.6250.9151.2451.2440,100
Mar 23, 202048.8348.8347.6348.1548.158,500
Mar 20, 202049.7950.5948.6848.6848.687,400
Mar 19, 202048.5249.4948.5048.5848.5823,500
Mar 18, 202047.1948.1446.3947.5747.5750,300
Mar 17, 202047.6248.7046.8348.2248.2244,500
Mar 16, 202045.9347.3845.6946.2946.2937,600
Mar 13, 202050.1750.1747.4049.4649.4623,000
Mar 12, 202049.2449.2447.2547.7347.7318,900
Mar 11, 202053.8653.8953.1453.3153.311,700
Mar 10, 202055.0255.0953.6355.0955.0910,400
Mar 09, 202053.3554.3353.3553.6853.684,700
Mar 06, 202056.1556.3856.0956.3856.382,500
Mar 05, 202056.9057.0056.6957.0057.009,000
Mar 04, 202057.3557.9157.3357.9157.911,500
Mar 03, 202057.5957.5956.2956.5956.5926,600
Mar 02, 202056.6957.4356.3557.3757.377,600
Feb 28, 202056.1056.6155.2856.6156.6135,300
Feb 27, 202057.4958.0756.8256.8356.838,000
Feb 26, 202058.9359.3158.7558.8758.872,700
Feb 25, 202059.3359.3558.3358.3958.3919,700
Feb 24, 202058.7959.1558.6158.7558.7517,000
Feb 21, 202060.6060.7960.6060.6760.672,200
Feb 20, 202061.2761.2860.8661.1461.143,900
Feb 19, 202062.0562.0561.8161.8161.812,100
Feb 18, 202061.9662.0261.7261.7761.778,300
Feb 14, 202063.0363.0362.6662.7262.7212,700
Feb 13, 202063.4263.5663.3063.3863.381,700
Feb 12, 202063.8963.9163.8563.8963.892,300
Feb 11, 202064.2364.2364.0864.1064.1054,600
Feb 10, 202063.7163.9063.6663.9063.903,500
Feb 07, 202064.1664.1864.0164.0164.011,500
Feb 06, 202064.5664.5664.5264.5364.531,100
Feb 05, 202064.1364.2064.1364.2064.202,200
Feb 04, 202063.6463.7663.6063.7363.7318,400
Feb 03, 202062.5262.7962.5262.6162.611,500
Jan 31, 202062.3562.3562.0562.0562.051,400
Jan 30, 202062.6863.0962.5263.0963.094,000
Jan 29, 202063.4463.4463.2763.2763.273,700
Jan 28, 202063.2363.3963.2363.3963.39900
Jan 27, 202063.0263.2863.0063.0063.004,000
Jan 24, 202064.4364.4363.9764.1264.125,800
Jan 23, 202064.2964.3464.1464.2964.2910,700
Jan 22, 202064.4264.4264.3264.3264.32700
Jan 21, 202064.2864.2864.0264.0264.021,300
Jan 17, 202064.2664.3464.2664.3464.341,200
Jan 16, 202064.2264.2964.1964.2964.29600
Jan 15, 202064.1764.3164.1764.2764.279,800
Jan 14, 202064.4864.4864.4364.4364.43400
Jan 13, 202064.1364.4164.1064.4164.411,000
Jan 10, 202064.3964.3964.1364.1364.13900
Jan 09, 202064.3564.5064.3464.4964.491,500
Jan 08, 202063.8164.2863.8164.1364.135,400
Jan 07, 202064.2564.2764.1464.1464.14100,300
Jan 06, 202063.6163.9863.6163.9863.985,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...