Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

72.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 70.10 70.50 69.68 69.71 6,890 +0.10(+0.15%)
Jan 30, 2024 69.67 69.67 69.46 69.61 4,923 -0.25(-0.36%)
Jan 29, 2024 69.55 69.93 69.35 69.87 5,439 +0.84(+1.21%)
Jan 26, 2024 69.10 69.31 69.00 69.03 11,215 -0.52(-0.74%)
Jan 25, 2024 69.91 69.91 69.34 69.55 8,826 -0.28(-0.39%)
Jan 24, 2024 69.98 70.15 69.80 69.82 9,244 +0.11(+0.16%)
Jan 23, 2024 69.55 69.76 69.43 69.71 5,333 -0.63(-0.89%)
Jan 22, 2024 70.24 70.53 70.17 70.34 13,687 +0.86(+1.24%)
Jan 19, 2024 69.15 69.48 68.95 69.48 10,476 +0.22(+0.32%)
Jan 18, 2024 68.94 69.31 68.89 69.26 4,633 +0.56(+0.81%)
Jan 17, 2024 68.55 68.71 68.33 68.70 40,324 -0.85(-1.22%)
Jan 16, 2024 70.24 70.24 69.44 69.55 17,595 -0.68(-0.97%)
Jan 12, 2024 70.31 70.56 70.15 70.23 16,034 +0.64(+0.93%)
Jan 11, 2024 69.59 69.61 69.03 69.59 17,710 +0.55(+0.80%)
Jan 10, 2024 69.02 69.17 68.93 69.04 15,703 +1.16(+1.71%)
Jan 09, 2024 67.82 67.89 67.72 67.88 6,204 -0.37(-0.55%)
Jan 08, 2024 67.52 68.26 67.52 68.25 5,369 +0.95(+1.41%)
Jan 05, 2024 67.28 67.93 67.28 67.30 3,103 +0.38(+0.57%)
Jan 04, 2024 66.93 67.33 66.92 66.92 9,194 -0.12(-0.17%)
Jan 03, 2024 67.19 67.19 66.74 67.04 3,694 -0.32(-0.47%)
Jan 02, 2024 67.41 67.68 67.35 67.35 4,430 -0.64(-0.94%)
Dec 29, 2023 67.99 67.99 67.87 67.99 1,529 +0.07(+0.11%)
Dec 28, 2023 67.99 68.18 67.92 67.92 15,211 +0.42(+0.62%)
Dec 27, 2023 67.30 67.50 67.30 67.50 3,313 +0.39(+0.58%)
Dec 26, 2023 66.92 67.21 66.83 67.11 3,941 -0.01(-0.01%)
Dec 22, 2023 67.17 67.35 67.05 67.12 2,501 +0.30(+0.46%)
Dec 21, 2023 66.43 66.81 66.43 66.81 4,881 +1.18(+1.80%)
Dec 20, 2023 66.43 66.43 65.54 65.63 4,511 -0.31(-0.46%)
Dec 19, 2023 66.06 66.08 65.94 65.94 1,157 +0.28(+0.42%)
Dec 18, 2023 65.84 65.84 65.57 65.66 7,009 -0.13(-0.19%)
Dec 15, 2023 66.35 66.38 65.79 65.79 1,279 -0.60(-0.90%)
Dec 14, 2023 66.16 66.57 66.16 66.38 6,231 -0.21(-0.32%)
Dec 13, 2023 65.54 66.63 65.31 66.59 10,661 +0.97(+1.48%)
Dec 12, 2023 65.40 65.62 65.34 65.62 30,098 -0.09(-0.14%)
Dec 11, 2023 65.46 65.72 65.46 65.72 9,336 +0.38(+0.58%)
Dec 08, 2023 65.11 65.38 64.95 65.34 8,009 -0.48(-0.72%)
Dec 07, 2023 65.32 65.89 65.18 65.81 12,801 +0.49(+0.75%)
Dec 06, 2023 65.71 65.71 65.31 65.32 9,580 +0.71(+1.09%)
Dec 05, 2023 64.71 64.81 64.62 64.62 65,225 -0.31(-0.48%)
Dec 04, 2023 65.06 65.15 64.89 64.93 15,250 -0.95(-1.44%)
Dec 01, 2023 65.08 65.93 65.08 65.88 4,667 +0.58(+0.89%)
Nov 30, 2023 65.30 65.33 65.17 65.30 5,371 +0.12(+0.18%)
Nov 29, 2023 65.21 65.26 65.12 65.18 2,556 -0.07(-0.11%)
Nov 28, 2023 65.42 65.42 65.25 65.25 3,287 -0.04(-0.07%)
Nov 27, 2023 65.11 65.33 65.11 65.29 15,944 +0.05(+0.08%)
Nov 24, 2023 65.17 65.24 65.07 65.24 2,335 +0.13(+0.20%)
Nov 22, 2023 65.10 65.15 64.92 65.11 3,289 +0.46(+0.71%)
Nov 21, 2023 65.14 65.14 64.61 64.65 2,861 -0.24(-0.38%)
Nov 20, 2023 64.61 64.94 64.60 64.89 15,029 +0.08(+0.12%)
Nov 17, 2023 64.73 64.92 64.55 64.81 5,722 +1.01(+1.58%)
Nov 16, 2023 63.74 63.83 63.69 63.80 6,093 +0.24(+0.37%)
Nov 15, 2023 63.83 63.83 63.50 63.57 67,540 -0.51(-0.79%)
Nov 14, 2023 63.77 64.08 63.74 64.08 12,697 +1.25(+2.00%)
Nov 13, 2023 62.44 62.82 62.44 62.82 1,461 +0.03(+0.05%)
Nov 10, 2023 62.48 62.79 62.31 62.79 16,971 +0.52(+0.83%)
Nov 09, 2023 62.86 62.90 62.26 62.27 152,028 +0.24(+0.39%)
Nov 08, 2023 62.16 62.16 61.89 62.04 1,222 -0.85(-1.36%)
Nov 07, 2023 62.72 62.92 62.55 62.89 2,425 -0.61(-0.97%)
Nov 06, 2023 63.70 63.70 63.50 63.50 16,236 -0.76(-1.18%)
Nov 03, 2023 63.93 64.41 63.87 64.26 6,445 +1.06(+1.67%)
Nov 02, 2023 62.75 63.26 62.75 63.21 7,380 +0.95(+1.53%)
Nov 01, 2023 61.76 62.25 61.72 62.25 27,236 +0.93(+1.51%)
Oct 31, 2023 61.00 61.33 60.88 61.33 13,754 +0.77(+1.28%)
Oct 30, 2023 60.43 60.55 60.26 60.55 2,846 +0.41(+0.68%)
Oct 27, 2023 60.46 60.48 60.07 60.14 8,900 +0.48(+0.80%)
Oct 26, 2023 59.97 59.97 59.56 59.67 25,956 -0.84(-1.39%)
Oct 25, 2023 60.89 60.89 60.43 60.51 24,628 -0.24(-0.40%)
Oct 24, 2023 60.57 60.75 60.47 60.75 14,654 +0.39(+0.65%)
Oct 23, 2023 60.12 60.71 60.12 60.36 6,218 -0.12(-0.20%)
Oct 20, 2023 60.96 61.00 60.48 60.48 17,204 -0.42(-0.69%)
Oct 19, 2023 61.44 61.44 60.70 60.90 7,415 -0.43(-0.70%)
Oct 18, 2023 61.96 61.96 61.31 61.33 8,646 -1.05(-1.68%)
Oct 17, 2023 62.09 62.45 62.09 62.38 3,053 +0.05(+0.08%)
Oct 16, 2023 61.95 62.33 61.95 62.33 16,922 +0.27(+0.44%)
Oct 13, 2023 61.99 62.09 61.99 62.06 1,476 -0.80(-1.28%)
Oct 12, 2023 63.36 63.36 62.61 62.86 20,663 +0.09(+0.15%)
Oct 11, 2023 62.99 62.99 62.52 62.77 4,768 -0.18(-0.29%)
Oct 10, 2023 62.75 63.12 62.75 62.95 14,283 +0.77(+1.25%)
Oct 09, 2023 61.65 62.26 61.65 62.17 3,686 +0.16(+0.25%)
Oct 06, 2023 61.54 62.03 61.22 62.02 104,815 +0.24(+0.38%)
Oct 05, 2023 61.62 61.82 61.32 61.78 124,385 +1.24(+2.05%)
Oct 04, 2023 60.40 60.64 60.16 60.54 108,998 -0.73(-1.19%)
Oct 03, 2023 61.39 61.91 60.96 61.27 36,796 -1.02(-1.64%)
Oct 02, 2023 62.61 62.61 62.14 62.29 10,889 -0.50(-0.80%)
Sep 29, 2023 63.47 63.47 62.75 62.79 30,506 -0.96(-1.51%)
Sep 28, 2023 63.45 63.83 63.39 63.75 16,724 +0.08(+0.13%)
Sep 27, 2023 64.04 64.08 63.44 63.67 33,619 +0.19(+0.30%)
Sep 26, 2023 63.80 63.93 63.46 63.48 19,682 -0.90(-1.40%)
Sep 25, 2023 64.22 64.46 64.30 64.38 13,550 -0.03(-0.05%)
Sep 22, 2023 64.63 64.83 64.38 64.41 9,566 +0.11(+0.17%)
Sep 21, 2023 64.42 64.62 64.25 64.30 14,488 -0.98(-1.50%)
Sep 20, 2023 65.75 66.01 65.26 65.28 37,034 -0.85(-1.29%)
Sep 19, 2023 66.19 66.25 66.04 66.14 6,010 +0.31(+0.48%)
Sep 18, 2023 65.62 65.82 65.62 65.82 4,993 +0.19(+0.28%)
Sep 15, 2023 65.99 66.02 65.64 65.64 8,719 -0.38(-0.58%)
Sep 14, 2023 65.91 66.17 65.81 66.02 29,352 +1.07(+1.65%)
Sep 13, 2023 64.98 65.13 64.86 64.95 14,320 -0.16(-0.24%)
Sep 12, 2023 65.15 65.21 65.08 65.11 11,796 -0.09(-0.13%)
Sep 11, 2023 64.99 65.30 64.99 65.19 9,963 +0.69(+1.06%)
Sep 08, 2023 64.58 64.75 64.44 64.51 33,092 -0.60(-0.92%)
Sep 07, 2023 65.17 65.23 65.03 65.11 6,334 +0.02(+0.03%)
Sep 06, 2023 65.32 65.36 64.98 65.09 5,021 +0.09(+0.14%)
Sep 05, 2023 65.27 65.27 65.00 65.00 12,485 +0.05(+0.08%)
Sep 01, 2023 65.45 65.50 64.78 64.95 9,393 +0.42(+0.66%)
Aug 31, 2023 64.40 64.58 64.30 64.52 27,795 +0.60(+0.95%)
Aug 30, 2023 63.97 63.97 63.73 63.92 14,172 -0.10(-0.15%)
Aug 29, 2023 63.25 64.11 63.25 64.02 10,808 +0.45(+0.71%)
Aug 28, 2023 63.42 63.67 63.42 63.57 27,747 +0.76(+1.20%)
Aug 25, 2023 62.82 62.95 62.36 62.81 13,284 +0.24(+0.38%)
Aug 24, 2023 63.03 63.10 62.58 62.58 16,570 -0.70(-1.10%)
Aug 23, 2023 63.12 63.51 63.11 63.27 73,238 +0.70(+1.11%)
Aug 22, 2023 62.71 62.77 62.40 62.58 34,119 +0.27(+0.44%)
Aug 21, 2023 62.20 62.41 61.92 62.30 15,242 +0.04(+0.06%)
Aug 18, 2023 61.93 62.32 61.86 62.26 20,003 +0.18(+0.28%)
Aug 17, 2023 62.56 62.56 61.92 62.09 43,593 -0.24(-0.38%)
Aug 16, 2023 62.62 62.84 62.23 62.32 38,686 -0.77(-1.21%)
Aug 15, 2023 63.36 63.36 62.96 63.09 29,730 -0.73(-1.14%)
Aug 14, 2023 63.58 63.81 63.43 63.81 38,282 -0.52(-0.81%)
Aug 11, 2023 64.39 64.52 64.21 64.33 10,592 +0.00(+0.00%)
Aug 10, 2023 64.94 65.08 64.32 64.33 23,918 +0.13(+0.20%)
Aug 09, 2023 64.40 64.42 64.00 64.20 33,320 -0.37(-0.57%)
Aug 08, 2023 64.43 64.63 64.29 64.57 14,626 -0.49(-0.75%)
Aug 07, 2023 65.10 65.16 64.87 65.06 39,614 +0.53(+0.82%)
Aug 04, 2023 64.65 65.13 64.46 64.53 63,868 +0.53(+0.83%)
Aug 03, 2023 63.72 64.09 63.56 64.00 24,342 -0.25(-0.38%)
Aug 02, 2023 64.74 64.83 64.19 64.24 92,213 -1.30(-1.99%)
Aug 01, 2023 65.89 65.89 65.49 65.55 35,897 -0.85(-1.29%)
Jul 31, 2023 66.29 66.62 66.28 66.40 39,732 -0.27(-0.41%)
Jul 28, 2023 66.80 67.02 66.63 66.68 55,276 +0.37(+0.56%)
Jul 27, 2023 66.46 66.58 66.16 66.30 40,491 +0.60(+0.91%)
Jul 26, 2023 65.64 65.89 65.54 65.70 17,970 +0.19(+0.30%)
Jul 25, 2023 65.18 65.56 65.18 65.51 68,190 +0.10(+0.15%)
Jul 24, 2023 65.33 65.58 65.22 65.42 19,782 +0.13(+0.20%)
Jul 21, 2023 65.33 65.47 65.15 65.28 50,415 -0.11(-0.17%)
Jul 20, 2023 65.39 65.58 65.13 65.39 73,405 -0.81(-1.23%)
Jul 19, 2023 66.27 66.37 66.12 66.20 27,342 -0.03(-0.04%)
Jul 18, 2023 66.02 66.28 65.96 66.23 24,574 +0.95(+1.46%)
Jul 17, 2023 65.09 65.33 65.09 65.28 20,020 +0.06(+0.09%)
Jul 14, 2023 65.35 65.57 65.22 65.22 17,795 -0.79(-1.20%)
Jul 13, 2023 66.01 66.14 65.84 66.02 95,485 +0.95(+1.45%)
Jul 12, 2023 64.72 65.37 64.72 65.07 14,538 +0.35(+0.54%)
Jul 11, 2023 64.37 64.72 64.16 64.72 39,386 +0.45(+0.70%)
Jul 10, 2023 64.14 64.42 64.09 64.27 130,280 -0.17(-0.26%)
Jul 07, 2023 63.90 64.65 63.80 64.44 85,221 +0.93(+1.46%)
Jul 06, 2023 63.68 63.68 63.19 63.52 266,545 -0.90(-1.40%)
Jul 05, 2023 64.45 64.56 64.24 64.42 13,229 -0.56(-0.86%)
Jul 03, 2023 64.99 65.17 64.86 64.98 12,492 +0.25(+0.38%)
Jun 30, 2023 64.32 64.91 64.32 64.73 38,960 +0.34(+0.53%)
Jun 29, 2023 64.26 64.41 64.15 64.39 27,324 -0.22(-0.34%)
Jun 28, 2023 64.52 64.86 64.41 64.61 50,099 +0.63(+0.99%)
Jun 27, 2023 63.79 64.01 63.62 63.98 14,585 +0.12(+0.18%)
Jun 26, 2023 63.90 63.98 63.73 63.86 40,948 -0.02(-0.03%)
Jun 23, 2023 63.95 63.99 63.75 63.88 82,147 -1.64(-2.50%)
Jun 22, 2023 65.69 65.84 65.40 65.52 39,497 -0.65(-0.98%)
Jun 21, 2023 65.97 66.25 65.81 66.17 57,452 +0.91(+1.40%)
Jun 20, 2023 65.32 65.49 65.07 65.25 39,738 -0.84(-1.27%)
Jun 16, 2023 66.80 66.80 66.09 66.09 14,358 -0.65(-0.98%)
Jun 15, 2023 66.10 66.74 66.10 66.74 21,268 +4.98(+8.07%)
May 08, 2023 61.79 61.79 61.71 61.76 1,774 -0.12(-0.19%)
May 05, 2023 61.92 61.92 61.87 61.88 831 +0.80(+1.31%)
May 04, 2023 61.09 61.09 61.08 61.08 607 +0.08(+0.13%)
May 03, 2023 60.97 61.00 60.97 61.00 159 +0.40(+0.65%)
May 02, 2023 60.48 60.60 60.36 60.60 1,242 -0.50(-0.82%)
May 01, 2023 61.07 61.11 60.98 61.11 796 -0.05(-0.09%)
Apr 28, 2023 60.95 61.16 60.74 61.16 6,056 -0.50(-0.80%)
Apr 27, 2023 61.65 61.65 61.65 61.65 86 +0.93(+1.53%)
Apr 26, 2023 60.83 60.87 60.73 60.73 2,321 -0.28(-0.46%)
Apr 25, 2023 61.33 61.34 61.01 61.01 1,542 -0.42(-0.68%)
Apr 24, 2023 61.15 61.42 61.15 61.42 1,841 +0.02(+0.04%)
Apr 21, 2023 61.45 61.45 61.40 61.40 1,141 +0.39(+0.63%)
Apr 20, 2023 61.01 61.01 61.01 61.01 136 +0.21(+0.34%)
Apr 19, 2023 60.74 60.98 60.73 60.81 4,841 -0.55(-0.89%)
Apr 18, 2023 61.40 61.43 61.26 61.35 780 +0.33(+0.53%)
Apr 17, 2023 60.84 61.05 60.78 61.03 4,740 +0.18(+0.29%)
Apr 14, 2023 61.32 61.32 60.74 60.85 621 -0.46(-0.76%)
Apr 13, 2023 61.18 61.32 61.18 61.32 1,230 +0.94(+1.56%)
Apr 12, 2023 60.67 60.67 60.38 60.38 1,307 +0.18(+0.29%)
Apr 11, 2023 60.07 60.33 60.07 60.20 181,254 +0.27(+0.45%)
Apr 10, 2023 59.65 59.94 59.65 59.93 1,469 -0.15(-0.25%)
Apr 06, 2023 60.08 60.08 60.08 60.08 102 -0.26(-0.44%)
Apr 05, 2023 60.34 60.34 60.34 60.34 154 -0.87(-1.43%)
Apr 04, 2023 61.24 61.24 61.22 61.22 482 -0.04(-0.07%)
Apr 03, 2023 61.08 61.26 61.08 61.26 1,065 +0.23(+0.37%)
Mar 31, 2023 60.62 61.04 60.62 61.03 2,245 +0.65(+1.08%)
Mar 30, 2023 60.44 60.44 60.38 60.38 405 +0.25(+0.42%)
Mar 29, 2023 60.14 60.25 60.13 60.13 2,049 +0.19(+0.32%)
Mar 28, 2023 59.82 59.94 59.82 59.94 788 +0.17(+0.29%)
Mar 27, 2023 59.70 59.77 59.70 59.77 592 +0.37(+0.62%)
Mar 24, 2023 59.25 59.44 59.12 59.40 752 +0.06(+0.09%)
Mar 23, 2023 59.34 59.34 59.34 59.34 4 +0.31(+0.52%)
Mar 22, 2023 59.11 59.30 59.03 59.03 561 -0.18(-0.30%)
Mar 21, 2023 59.24 59.24 59.21 59.21 150 +0.35(+0.59%)
Mar 20, 2023 58.86 58.86 58.86 58.86 59 +0.82(+1.41%)
Mar 17, 2023 58.14 58.14 58.05 58.05 469 -0.31(-0.53%)
Mar 16, 2023 57.63 58.36 57.63 58.36 2,828 +1.21(+2.12%)
Mar 15, 2023 57.32 57.32 57.15 57.15 470 -1.18(-2.02%)
Mar 14, 2023 57.99 58.32 57.99 58.32 1,471 -0.34(-0.58%)
Mar 13, 2023 58.70 58.70 58.66 58.66 367 -0.49(-0.82%)
Mar 10, 2023 59.26 59.36 59.15 59.15 1,892 -0.69(-1.15%)
Mar 09, 2023 59.83 59.83 59.83 59.83 18 -0.03(-0.05%)
Mar 08, 2023 59.87 59.87 59.87 59.87 168 +0.70(+1.18%)
Mar 07, 2023 59.66 59.66 59.17 59.17 1,427 -0.51(-0.85%)
Mar 06, 2023 59.68 59.68 59.68 59.68 136 -0.03(-0.05%)
Mar 03, 2023 59.71 59.71 59.71 59.71 102 +1.30(+2.23%)
Mar 02, 2023 58.34 58.41 58.34 58.41 404 +0.02(+0.04%)
Mar 01, 2023 58.38 58.38 58.38 58.38 160 +0.04(+0.06%)
Feb 28, 2023 58.48 58.48 58.35 58.35 378 -0.14(-0.23%)
Feb 27, 2023 58.52 58.52 58.48 58.48 188 +0.52(+0.90%)
Feb 24, 2023 57.94 57.96 57.94 57.96 254 -0.87(-1.48%)
Feb 23, 2023 58.60 58.83 58.60 58.83 335 +0.57(+0.99%)
Feb 22, 2023 58.46 58.46 58.25 58.25 349 -0.38(-0.66%)
Feb 21, 2023 58.97 58.97 58.64 58.64 1,735 -0.71(-1.20%)
Feb 17, 2023 59.32 59.35 59.32 59.35 897 +0.02(+0.04%)
Feb 16, 2023 59.02 59.54 59.02 59.33 405 -0.20(-0.34%)
Feb 15, 2023 59.34 59.53 59.28 59.53 8,784 -0.61(-1.02%)
Feb 14, 2023 59.81 60.14 59.81 60.14 1,153 -0.20(-0.33%)
Feb 13, 2023 60.34 60.34 60.34 60.34 156 -0.07(-0.11%)
Feb 10, 2023 60.36 60.41 60.31 60.41 574 +0.41(+0.69%)
Feb 09, 2023 60.33 60.33 59.99 59.99 4,782 +0.08(+0.13%)
Feb 08, 2023 60.17 60.22 59.91 59.91 3,982 -0.69(-1.14%)
Feb 07, 2023 59.65 60.60 59.65 60.60 487 +0.92(+1.54%)
Feb 06, 2023 59.58 59.68 59.58 59.68 1,397 -0.55(-0.91%)
Feb 03, 2023 60.34 60.43 60.08 60.23 791 -0.66(-1.09%)
Feb 02, 2023 61.29 61.29 60.74 60.90 4,150 -0.17(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.