NYSEArca - Delayed Quote
USD
iShares JPX-Nikkei 400 ETF (JPXN)
100.31
-1.54
(-1.51%)
At close: October 30 at 4:00:00 PM EDT
Trade JPXN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
100.45
100.53
99.66
100.31
100.31
20,800
Oct 29, 2026
102.13
102.14
101.76
101.85
101.85
32,400
Oct 28, 2026
101.91
102.15
101.57
102.13
102.13
70,500
Oct 27, 2026
102.44
103.10
102.40
102.89
102.89
20,700
Oct 26, 2026
102.10
102.73
102.10
102.20
102.20
13,500
Oct 23, 2026
101.56
102.08
101.37
101.93
101.93
10,100
Oct 22, 2026
102.64
102.93
102.16
102.44
102.44
63,000
Oct 21, 2026
103.52
103.52
102.82
103.11
103.11
16,500
Oct 20, 2026
102.02
103.43
102.02
102.98
102.98
176,700
Oct 19, 2026
102.82
102.82
102.43
102.43
102.43
5,900
Oct 16, 2026
103.91
103.92
102.28
102.48
102.48
29,300
Oct 15, 2026
101.91
102.81
101.77
102.71
102.71
61,800
Oct 14, 2026
103.76
103.79
102.83
103.09
103.09
21,600
Oct 13, 2026
104.34
104.55
103.96
104.40
104.40
33,600
Oct 12, 2026
104.42
104.42
103.95
104.10
104.10
24,200
Oct 9, 2026
104.02
104.50
103.80
104.45
104.45
103,500
Oct 8, 2026
103.74
104.00
103.32
103.82
103.82
48,400
Oct 7, 2026
103.92
104.65
103.78
104.58
104.58
251,100
Oct 6, 2026
105.50
105.69
105.30
105.30
105.30
2,600
Oct 5, 2026
104.76
105.30
104.74
105.17
105.17
8,400
Oct 2, 2026
104.58
105.10
104.24
104.82
104.82
15,700
Oct 1, 2026
103.52
103.52
102.81
103.05
103.05
1,600
Sep 30, 2026
104.10
104.46
103.41
103.42
103.42
1,900
Sep 29, 2026
102.53
102.59
101.98
102.33
102.33
3,100
Sep 28, 2026
102.95
103.23
102.90
102.96
102.96
8,700
Sep 25, 2026
103.47
103.98
103.47
103.98
103.98
1,700
Sep 24, 2026
101.99
102.15
101.76
102.15
102.15
17,400
Sep 23, 2026
103.84
103.84
103.08
103.08
103.08
5,200
Sep 22, 2026
104.17
104.64
104.12
104.60
104.60
6,600
Sep 21, 2026
103.62
104.02
103.59
103.95
103.95
2,700
Sep 18, 2026
102.96
103.24
102.70
103.24
103.24
4,200
Sep 17, 2026
105.03
105.03
104.52
104.57
104.57
2,600
Sep 16, 2026
104.80
104.81
103.00
103.58
103.58
2,300
Sep 15, 2026
103.45
103.50
103.19
103.39
103.39
3,000
Sep 14, 2026
104.04
104.74
104.04
104.34
104.34
2,300
Sep 11, 2026
105.04
105.04
104.80
104.80
104.80
2,600
Sep 10, 2026
103.01
103.01
102.25
102.48
102.48
1,500
Sep 9, 2026
104.13
104.13
103.19
103.19
103.19
1,900
Sep 8, 2026
104.58
104.58
104.17
104.17
104.17
1,500
Sep 4, 2026
104.22
104.70
104.22
104.56
104.56
3,400
Sep 3, 2026
103.92
104.76
103.92
104.60
104.60
1,400
Sep 2, 2026
101.77
102.66
101.77
102.66
102.66
4,200
Sep 1, 2026
102.32
102.32
101.77
102.09
102.09
1,300
Aug 31, 2026
103.04
103.20
102.25
102.51
102.51
21,300
Aug 28, 2026
103.30
103.49
102.42
102.78
102.78
3,400
Aug 27, 2026
102.49
102.60
102.30
102.60
102.60
1,700
Aug 26, 2026
102.47
102.59
102.18
102.27
102.27
1,800
Aug 25, 2026
102.32
102.53
102.24
102.53
102.53
1,700
Aug 24, 2026
101.85
101.85
101.66
101.75
101.75
1,600
Aug 21, 2026
102.09
102.09
101.94
101.94
101.94
1,900
Aug 20, 2026
101.34
101.57
101.07
101.15
101.15
3,000
Aug 19, 2026
102.36
102.36
101.38
101.63
101.63
2,500
Aug 18, 2026
102.98
103.40
102.02
102.04
102.04
9,100
Aug 17, 2026
104.59
104.94
104.59
104.75
104.75
3,700
Aug 14, 2026
104.97
104.97
104.97
104.97
104.97
600
Aug 13, 2026
105.59
105.68
105.23
105.23
105.23
3,200
Aug 12, 2026
104.93
105.09
104.65
104.71
104.71
1,900
Aug 11, 2026
103.83
103.83
103.40
103.40
103.40
2,000
Aug 10, 2026
103.85
103.85
103.20
103.20
103.20
2,900
Aug 7, 2026
103.74
104.03
103.61
104.03
104.03
3,500
Aug 6, 2026
102.32
102.72
102.05
102.21
102.21
4,600
Aug 5, 2026
103.14
103.14
102.30
102.30
102.30
4,600
Aug 4, 2026
100.28
101.58
100.22
101.46
101.46
7,900
Aug 3, 2026
99.42
99.86
99.25
99.74
99.74
9,200
Jul 31, 2026
99.43
99.61
98.39
99.47
99.47
2,500
Jul 30, 2026
97.49
100.37
97.46
100.14
100.14
6,500
Jul 29, 2026
96.85
97.68
96.27
96.27
96.27
6,300
Jul 28, 2026
96.26
97.13
96.26
96.66
96.66
4,500
Jul 27, 2026
98.75
99.04
97.57
98.21
98.21
11,100
Jul 24, 2026
97.87
98.35
97.60
97.85
97.85
18,600
Jul 23, 2026
97.76
97.89
96.91
97.13
97.13
7,100
Jul 22, 2026
98.17
98.70
98.17
98.44
98.44
4,300
Jul 21, 2026
98.20
99.28
98.20
99.01
99.01
4,900
Jul 20, 2026
97.44
97.63
97.23
97.23
97.23
3,600
Jul 17, 2026
96.04
97.14
96.03
97.10
97.10
7,200
Jul 16, 2026
98.64
98.67
98.22
98.44
98.44
8,100
Jul 15, 2026
100.13
100.13
99.21
99.84
99.84
4,300
Jul 14, 2026
100.40
101.08
100.17
100.17
100.17
3,800
Jul 13, 2026
99.68
99.86
98.99
99.22
99.22
10,700
Jul 10, 2026
100.39
100.87
99.82
100.84
100.84
17,600
Jul 9, 2026
99.25
99.62
99.19
99.44
99.44
7,300
Jul 8, 2026
97.85
98.67
97.67
98.67
98.67
19,000
Jul 7, 2026
100.63
100.63
99.37
99.44
99.44
17,000
Jul 6, 2026
101.08
101.80
101.08
101.69
101.69
14,300
Jul 2, 2026
100.45
100.85
99.12
99.68
99.68
7,000
Jul 1, 2026
99.54
100.04
99.50
99.59
99.59
29,300
Jun 30, 2026
98.81
99.26
98.76
99.14
99.14
15,400
Jun 29, 2026
98.65
99.32
98.00
99.22
99.22
16,400
Jun 26, 2026
98.47
99.29
98.35
98.62
98.62
19,500
Jun 25, 2026
99.72
99.72
98.68
98.87
98.87
9,800
Jun 24, 2026
98.24
98.64
98.13
98.43
98.43
5,900
Jun 23, 2026
98.13
98.79
97.99
98.48
98.48
10,700
Jun 22, 2026
102.22
102.69
102.09
102.14
102.14
6,700
Jun 18, 2026
102.00
102.00
101.67
101.73
101.73
12,000
Jun 17, 2026
100.88
101.47
100.24
100.24
100.24
98,600
Jun 16, 2026
99.97
100.40
99.90
99.90
99.90
5,900
Jun 15, 2026
0.643
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
99.91
99.91
99.45
99.66
99.66
14,900
Jun 12, 2026
98.38
98.71
98.01
98.64
98.00
10,000
Jun 11, 2026
96.48
98.17
96.07
98.01
97.37
17,900
Jun 10, 2026
96.36
96.62
95.42
95.42
94.80
5,700
Jun 9, 2026
98.81
98.81
96.04
97.17
96.54
18,200
Jun 8, 2026
98.07
98.33
97.80
97.99
97.35
22,500
Jun 5, 2026
99.34
99.34
96.78
96.92
96.29
17,900
Jun 4, 2026
100.01
100.30
99.80
100.15
99.50
5,600
Jun 3, 2026
100.42
100.46
100.06
100.06
99.41
4,200
Jun 2, 2026
98.93
99.94
98.93
99.93
99.28
23,500
Jun 1, 2026
99.45
100.02
99.00
99.44
98.79
27,300
May 29, 2026
99.94
100.36
99.73
100.06
99.41
9,300
May 28, 2026
98.78
99.88
98.78
99.66
99.01
16,100
May 27, 2026
99.20
99.37
98.97
99.24
98.59
4,800
May 26, 2026
100.01
100.21
99.66
99.80
99.15
11,700
May 22, 2026
98.29
98.74
98.10
98.49
97.85
8,700
May 21, 2026
96.71
98.28
96.65
97.96
97.32
4,800
May 20, 2026
96.47
98.09
96.32
98.04
97.40
22,400
May 19, 2026
97.19
97.80
96.79
97.36
96.73
7,100
May 18, 2026
98.35
98.45
97.60
98.21
97.57
39,500
May 15, 2026
98.73
98.74
98.36
98.51
97.87
8,200
May 14, 2026
100.07
100.18
99.89
99.96
99.31
7,200
May 13, 2026
100.30
100.93
100.30
100.83
100.17
18,300
May 12, 2026
99.82
99.94
99.10
99.91
99.26
13,800
May 11, 2026
99.65
99.98
99.65
99.81
99.16
7,100
May 8, 2026
99.50
99.86
99.39
99.76
99.11
13,200
May 7, 2026
99.25
99.27
98.25
98.42
97.78
14,700
May 6, 2026
98.30
99.02
98.28
98.75
98.11
46,700
May 5, 2026
95.77
96.19
95.48
96.05
95.42
21,300
May 4, 2026
95.53
95.76
94.83
95.19
94.57
21,700
May 1, 2026
95.41
95.90
95.31
95.40
94.78
22,600
Apr 30, 2026
95.58
96.44
95.18
96.30
95.67
24,900
Apr 29, 2026
94.20
94.20
93.38
93.69
93.08
5,200
Apr 28, 2026
94.81
94.95
94.43
94.62
94.00
5,500
Apr 27, 2026
94.86
94.98
94.40
94.48
93.86
8,300
Apr 24, 2026
93.85
94.27
93.69
94.17
93.56
8,400
Apr 23, 2026
94.40
94.55
92.84
93.85
93.24
21,300
Apr 22, 2026
94.65
94.65
94.26
94.61
93.99
7,700
Apr 21, 2026
95.06
95.07
93.90
93.94
93.33
60,100
Apr 20, 2026
96.14
96.26
95.85
96.12
95.49
8,600
Apr 17, 2026
97.01
97.89
96.71
97.01
96.38
16,300
Apr 16, 2026
96.47
96.47
95.92
96.21
95.58
13,200
Apr 15, 2026
95.69
96.10
95.46
95.89
95.26
11,800
Apr 14, 2026
95.61
96.52
95.61
96.50
95.87
15,100
Apr 13, 2026
93.58
95.27
93.58
95.25
94.63
8,600
Apr 10, 2026
95.10
95.34
94.81
95.06
94.44
8,900
Apr 9, 2026
94.55
95.61
94.06
95.18
94.56
9,300
Apr 8, 2026
96.96
97.05
95.96
96.71
96.08
32,800
Apr 7, 2026
91.51
92.59
90.83
92.44
91.84
11,000
Apr 6, 2026
92.14
92.85
92.14
92.71
92.11
14,400
Apr 2, 2026
90.75
92.64
90.75
92.16
91.56
23,000
Apr 1, 2026
93.65
94.34
93.26
93.41
92.80
32,600
Mar 31, 2026
89.36
91.42
89.10
91.42
90.82
40,800
Mar 30, 2026
89.58
89.60
88.30
88.40
87.82
14,100
Mar 27, 2026
89.28
89.41
88.25
88.30
87.72
14,300
Mar 26, 2026
90.78
91.17
89.76
89.78
89.19
19,300
Mar 25, 2026
91.87
92.22
91.38
91.70
91.10
34,400
Mar 24, 2026
89.74
90.75
89.52
90.22
89.63
85,200
Mar 23, 2026
90.29
91.35
89.63
90.37
89.78
41,700
Mar 20, 2026
90.68
90.68
87.56
87.76
87.19
30,000
Mar 19, 2026
89.01
91.28
89.00
90.93
90.34
54,600
Mar 18, 2026
91.89
92.17
91.11
91.26
90.67
28,300
Mar 17, 2026
92.64
92.64
91.85
92.01
91.41
12,700
Mar 16, 2026
91.39
92.18
91.33
91.95
91.35
71,700
Mar 13, 2026
91.26
91.47
89.85
90.08
89.49
37,100
Mar 12, 2026
91.49
91.54
90.43
90.80
90.21
108,000
Mar 11, 2026
92.31
93.17
91.78
92.51
91.91
143,100
Mar 10, 2026
93.26
95.08
92.76
93.24
92.63
102,500
Mar 9, 2026
90.52
92.49
89.58
92.38
91.78
579,900
Mar 6, 2026
91.43
92.28
91.13
91.86
91.26
95,800
Mar 5, 2026
93.68
94.01
91.98
92.95
92.34
106,600
Mar 4, 2026
94.66
95.95
94.14
95.69
95.07
146,300
Mar 3, 2026
92.05
94.17
90.93
93.89
93.28
195,000
Mar 2, 2026
96.86
97.87
96.53
97.72
97.08
212,800
Feb 27, 2026
100.20
100.23
99.80
99.81
99.16
56,100
Feb 26, 2026
100.09
100.21
99.35
99.87
99.22
78,700
Feb 25, 2026
99.75
100.18
99.57
100.12
99.47
83,400
Feb 24, 2026
97.92
98.91
97.78
98.68
98.04
67,800
Feb 23, 2026
99.01
99.38
98.41
98.72
98.08
144,500
Feb 20, 2026
97.80
98.83
97.56
98.83
98.19
139,200
Feb 19, 2026
98.34
98.43
98.06
98.40
97.76
113,300
Feb 18, 2026
98.75
99.27
98.48
98.64
98.00
150,600
Feb 17, 2026
98.96
99.31
98.07
99.13
98.48
109,200
Feb 13, 2026
100.56
100.92
99.99
100.77
100.11
40,700
Feb 12, 2026
101.12
101.12
100.32
100.39
99.74
52,400
Feb 11, 2026
100.76
101.22
100.30
101.00
100.34
42,600
Feb 10, 2026
100.01
100.37
99.87
100.07
99.42
115,300
Feb 9, 2026
96.95
98.10
96.75
98.00
97.36
90,700
Feb 6, 2026
94.98
95.82
94.98
95.82
95.20
46,300
Feb 5, 2026
92.78
93.12
92.52
92.53
91.93
36,100
Feb 4, 2026
94.03
94.54
93.47
93.71
93.10
47,100
Feb 3, 2026
92.44
92.86
92.08
92.86
92.25
48,600
Feb 2, 2026
91.33
92.01
91.19
91.90
91.30
56,700
Jan 30, 2026
92.09
92.12
91.66
92.02
91.42
16,500
Jan 29, 2026
92.35
92.46
91.01
92.34
91.74
41,900
Jan 28, 2026
91.53
91.58
91.12
91.55
90.95
58,900
Jan 27, 2026
92.00
92.45
91.99
92.18
91.58
71,500
Jan 26, 2026
91.49
91.66
90.99
90.99
90.40
70,400
Jan 23, 2026
90.27
91.10
90.14
90.88
90.29
214,000
Jan 22, 2026
90.89
91.27
90.89
91.15
90.56
11,900
Jan 21, 2026
90.24
90.82
90.16
90.74
90.15
10,800
Jan 20, 2026
89.96
90.40
89.61
89.65
89.07
16,500
Jan 16, 2026
91.49
91.58
91.43
91.43
90.83
3,700
Jan 15, 2026
91.79
91.79
91.24
91.24
90.65
4,200
Jan 14, 2026
91.14
91.43
90.93
91.05
90.46
9,400
Jan 13, 2026
90.74
90.75
90.34
90.40
89.81
8,600
Jan 12, 2026
91.03
91.36
91.03
91.24
90.65
11,400
Jan 9, 2026
90.17
90.86
90.17
90.57
89.98
41,400
Jan 8, 2026
88.74
88.90
88.54
88.90
88.32
6,500
Jan 7, 2026
89.15
89.15
88.88
88.88
88.30
7,100
Jan 6, 2026
89.06
89.06
88.76
88.82
88.24
4,800
Jan 5, 2026
88.31
89.03
88.27
89.01
88.43
9,500
Jan 2, 2026
87.29
87.38
86.74
87.08
86.51
16,800
Dec 31, 2025
86.63
86.63
86.32
86.47
85.91
3,500
Dec 30, 2025
87.11
87.11
86.73
86.89
86.32
11,800
Dec 29, 2025
86.85
86.93
86.76
86.89
86.32
10,300
Dec 26, 2025
87.05
87.05
86.56
86.82
86.25
8,100
Dec 24, 2025
86.75
86.91
86.71
86.79
86.22
4,600
Dec 23, 2025
87.13
87.13
86.88
86.92
86.35
2,400
Dec 22, 2025
86.02
86.17
85.82
86.13
85.57
4,000
Dec 19, 2025
86.29
86.50
86.29
86.30
85.74
8,300
Dec 18, 2025
86.14
86.27
85.74
85.85
85.29
10,100
Dec 17, 2025
86.22
86.23
85.56
85.56
85.00
2,700
Dec 16, 2025
2.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
86.96
87.00
86.56
86.77
86.20
8,300
Dec 15, 2025
90.30
90.30
89.76
89.92
87.24
3,900
Dec 12, 2025
89.30
89.30
88.67
88.91
86.26
29,900
Dec 11, 2025
89.19
89.42
89.14
89.27
86.61
15,400
Dec 10, 2025
88.20
88.98
88.20
88.98
86.33
5,500
Dec 9, 2025
88.59
88.59
88.14
88.24
85.61
4,400
Dec 8, 2025
88.50
88.50
87.97
88.07
85.45
2,100
Dec 5, 2025
88.30
88.61
88.30
88.38
85.75
16,200
Dec 4, 2025
88.97
88.97
88.31
88.36
85.73
2,700
Dec 3, 2025
86.89
87.37
86.76
87.37
84.77
1,800
Dec 2, 2025
87.22
87.31
86.95
87.07
84.48
2,400
Dec 1, 2025
87.00
87.26
87.00
87.26
84.66
1,900
Nov 28, 2025
87.73
87.74
87.49
87.74
85.13
3,700
Nov 26, 2025
87.50
87.97
87.50
87.87
85.25
6,100
Nov 25, 2025
85.87
86.57
85.64
86.57
83.99
1,500
Nov 24, 2025
85.54
86.38
85.54
86.23
83.66
4,400
Nov 21, 2025
85.18
85.98
85.18
85.78
83.23
7,000
Nov 20, 2025
85.59
85.59
83.87
83.88
81.38
11,500
Nov 19, 2025
84.98
85.24
84.86
85.17
82.63
3,900
Nov 18, 2025
85.05
85.46
84.91
85.28
82.74
7,900
Nov 17, 2025
87.67
87.71
86.65
86.97
84.38
25,600
Nov 14, 2025
88.52
88.66
88.34
88.44
85.81
6,000
Nov 13, 2025
88.22
88.22
87.24
87.36
84.76
8,900
Nov 12, 2025
88.60
88.83
88.49
88.56
85.92
13,800
Nov 11, 2025
87.83
88.15
87.72
88.14
85.52
2,000
Nov 10, 2025
87.88
88.23
87.67
88.23
85.60
3,800
Nov 7, 2025
87.35
87.79
86.78
87.77
85.16
14,500
Nov 6, 2025
87.65
87.74
87.20
87.45
84.85
4,800
Nov 5, 2025
86.93
87.39
86.88
87.26
84.66
7,000
Nov 4, 2025
87.48
87.78
87.22
87.30
84.70
3,300
Nov 3, 2025
87.77
87.99
87.69
87.92
85.30
3,100
Oct 31, 2025
87.96
88.05
87.56
87.83
85.21
2,200
