Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

70.92 +0.09 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 60.54 60.76 60.29 60.29 13,720 -0.47(-0.77%)
Jan 30, 2018 60.86 60.87 60.86 60.76 24,374 -0.75(-1.22%)
Jan 29, 2018 61.63 61.63 61.42 61.52 5,485 -0.45(-0.73%)
Jan 26, 2018 61.65 62.03 61.65 61.97 12,560 +0.42(+0.68%)
Jan 25, 2018 61.74 61.74 61.37 61.55 28,233 -0.28(-0.45%)
Jan 24, 2018 61.85 62.01 61.70 61.83 26,398 +0.04(+0.06%)
Jan 23, 2018 61.77 61.79 61.63 61.79 7,956 +0.46(+0.75%)
Jan 22, 2018 62.60 62.60 61.05 61.33 42,383 +0.27(+0.43%)
Jan 19, 2018 61.02 61.15 60.86 61.06 6,478 +0.44(+0.73%)
Jan 18, 2018 60.50 60.73 60.50 60.62 9,813 -0.64(-1.04%)
Jan 17, 2018 60.89 61.28 60.89 61.26 5,044 +0.69(+1.14%)
Jan 16, 2018 60.98 61.00 60.57 60.57 6,494 +0.01(+0.01%)
Jan 12, 2018 60.56 60.56 60.56 0 +0.09(+0.15%)
Jan 11, 2018 60.16 60.47 60.16 60.47 8,912 +0.38(+0.62%)
Jan 10, 2018 60.05 60.19 59.97 60.10 6,262 +0.31(+0.51%)
Jan 09, 2018 59.82 59.86 59.76 59.79 7,613 -0.05(-0.09%)
Jan 08, 2018 59.76 59.90 59.70 59.84 45,562 +0.42(+0.70%)
Jan 05, 2018 59.28 59.51 59.28 59.43 8,160 +0.19(+0.33%)
Jan 04, 2018 59.22 59.34 59.20 59.23 19,117 +0.70(+1.19%)
Jan 03, 2018 57.99 58.53 57.99 58.53 2,869 +0.80(+1.38%)
Jan 02, 2018 57.58 57.74 57.49 57.74 3,657 +0.30(+0.52%)
Dec 29, 2017 57.44 57.44 57.44 0 +0.04(+0.08%)
Dec 28, 2017 57.51 57.51 57.39 57.39 5,002 -0.11(-0.20%)
Dec 27, 2017 57.49 57.51 57.48 57.51 1,656 -0.01(-0.02%)
Dec 26, 2017 57.49 57.53 57.47 57.52 3,077 +0.07(+0.12%)
Dec 22, 2017 57.34 57.45 57.30 57.45 3,143 +0.10(+0.17%)
Dec 21, 2017 57.26 57.35 57.26 57.35 4,805 +0.19(+0.34%)
Dec 20, 2017 57.27 57.27 57.14 57.15 6,015 +0.13(+0.23%)
Dec 19, 2017 57.26 57.26 57.02 57.02 4,033 -0.60(-1.03%)
Dec 18, 2017 57.54 57.69 57.54 57.62 29,840 +0.53(+0.93%)
Dec 15, 2017 56.96 57.09 56.96 57.09 1,577 +0.09(+0.15%)
Dec 14, 2017 57.09 57.15 56.95 57.00 3,478 -0.17(-0.30%)
Dec 13, 2017 57.03 57.30 57.01 57.17 38,287 +0.10(+0.17%)
Dec 12, 2017 57.04 57.08 57.01 57.08 9,145 +0.22(+0.39%)
Dec 11, 2017 56.81 56.89 56.81 56.85 6,500 +0.13(+0.23%)
Dec 08, 2017 56.72 56.78 56.62 56.73 19,305 +0.14(+0.25%)
Dec 07, 2017 56.59 56.66 56.57 56.58 3,966 +0.40(+0.71%)
Dec 06, 2017 56.01 56.24 55.98 56.19 5,078 -0.24(-0.43%)
Dec 05, 2017 56.42 56.52 56.41 56.43 2,922 +0.31(+0.55%)
Dec 04, 2017 56.45 56.45 56.12 56.12 3,932 -0.57(-1.01%)
Dec 01, 2017 56.71 56.80 56.62 56.69 19,237 -0.45(-0.79%)
Nov 30, 2017 57.23 57.23 57.11 57.15 1,830 +0.21(+0.36%)
Nov 29, 2017 57.17 57.20 56.90 56.94 1,945 -0.00(-0.01%)
Nov 28, 2017 56.79 56.94 56.79 56.94 7,009 +0.09(+0.16%)
Nov 27, 2017 56.95 56.95 56.85 56.85 4,384 -0.17(-0.30%)
Nov 24, 2017 57.09 57.09 57.02 57.02 1,801 +0.53(+0.93%)
Nov 22, 2017 56.66 56.67 56.44 56.50 3,214 -0.07(-0.12%)
Nov 21, 2017 56.42 56.58 56.42 56.57 3,075 +0.42(+0.75%)
Nov 20, 2017 56.09 56.17 56.05 56.15 2,564 +0.25(+0.45%)
Nov 17, 2017 55.96 55.98 55.88 55.89 2,770 -0.25(-0.45%)
Nov 16, 2017 55.83 56.17 55.83 56.15 5,441 +1.03(+1.86%)
Nov 15, 2017 54.74 55.23 54.74 55.12 8,073 -0.70(-1.26%)
Nov 14, 2017 55.77 55.82 55.65 55.82 3,121 -0.15(-0.27%)
Nov 13, 2017 55.64 55.98 55.48 55.97 5,547 -0.25(-0.44%)
Nov 10, 2017 56.26 56.28 56.19 56.22 2,096 -0.41(-0.73%)
Nov 09, 2017 56.45 56.63 56.09 56.63 10,833 -0.49(-0.86%)
Nov 08, 2017 57.15 57.23 57.12 57.12 9,407 +0.42(+0.74%)
Nov 07, 2017 56.60 56.70 56.54 56.70 7,169 +0.44(+0.79%)
Nov 06, 2017 56.11 56.28 56.06 56.25 8,913 +0.13(+0.24%)
Nov 03, 2017 56.04 56.14 56.04 56.12 2,543 +0.16(+0.29%)
Nov 02, 2017 55.98 55.99 55.88 55.96 4,879 -0.12(-0.21%)
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.