Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

70.92 +0.09 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 41.83 41.88 41.43 41.51 183,864 -0.46(-1.10%)
Nov 29, 2005 42.11 42.21 41.97 41.97 66,647 -0.04(-0.09%)
Nov 28, 2005 41.95 42.14 41.79 42.01 188,273 +0.30(+0.71%)
Nov 25, 2005 41.92 41.95 41.65 41.72 48,494 -0.46(-1.09%)
Nov 23, 2005 41.99 42.20 41.96 42.17 39,158 +0.37(+0.88%)
Nov 22, 2005 41.47 41.91 41.35 41.81 45,123 -0.38(-0.90%)
Nov 21, 2005 42.07 42.19 41.83 42.19 106,584 +0.24(+0.58%)
Nov 18, 2005 42.01 42.05 41.75 41.95 75,464 +0.37(+0.88%)
Nov 17, 2005 41.37 41.59 41.26 41.58 52,903 +0.95(+2.34%)
Nov 16, 2005 40.60 40.66 40.35 40.63 13,485 +0.57(+1.43%)
Nov 15, 2005 40.41 40.28 39.83 40.05 44,863 -0.35(-0.88%)
Nov 14, 2005 40.50 40.58 40.36 40.41 63,795 -0.76(-1.84%)
Nov 11, 2005 41.16 41.27 41.02 41.16 67,944 +0.39(+0.95%)
Nov 10, 2005 40.79 40.88 40.60 40.78 41,233 -0.24(-0.59%)
Nov 09, 2005 41.03 41.11 40.84 41.02 116,698 -0.07(-0.18%)
Nov 08, 2005 41.31 41.34 41.04 41.09 178,418 -0.21(-0.51%)
Nov 07, 2005 40.92 41.37 40.88 41.31 75,205 +0.43(+1.06%)
Nov 04, 2005 41.14 41.15 40.66 40.87 56,274 -0.27(-0.66%)
Nov 03, 2005 41.06 41.14 40.92 41.14 91,543 +0.12(+0.30%)
Nov 02, 2005 40.64 41.02 40.54 41.02 62,757 +0.20(+0.48%)
Nov 01, 2005 40.59 40.84 40.54 40.82 949,145 +0.53(+1.31%)
Oct 31, 2005 40.29 40.31 40.14 40.30 64,572 +0.67(+1.70%)
Oct 28, 2005 39.52 39.80 39.33 39.62 16,078 +0.16(+0.40%)
Oct 27, 2005 39.95 39.95 39.46 39.46 22,561 +0.06(+0.16%)
Oct 26, 2005 39.37 39.58 39.37 39.40 47,197 +0.19(+0.47%)
Oct 25, 2005 39.23 39.45 39.02 39.22 77,798 +0.31(+0.80%)
Oct 24, 2005 38.73 39.05 38.65 38.90 54,977 +0.07(+0.19%)
Oct 21, 2005 38.95 39.04 38.59 38.83 37,084 +0.38(+0.98%)
Oct 20, 2005 38.95 38.95 38.45 38.45 47,457 -0.72(-1.84%)
Oct 19, 2005 38.51 39.17 38.48 39.17 39,677 +0.21(+0.53%)
Oct 18, 2005 39.14 39.21 38.85 38.97 21,783 -0.43(-1.09%)
Oct 17, 2005 39.41 39.49 39.22 39.39 26,192 -0.77(-1.91%)
Oct 14, 2005 39.76 40.17 39.62 40.16 89,727 +0.25(+0.64%)
Oct 13, 2005 39.66 39.91 39.43 39.91 140,815 +0.24(+0.59%)
Oct 12, 2005 39.84 39.96 39.61 39.67 56,793 -0.20(-0.49%)
Oct 11, 2005 40.09 40.10 39.83 39.87 21,005 +0.75(+1.92%)
Oct 10, 2005 39.21 39.25 38.97 39.12 188,273 -0.09(-0.23%)
Oct 07, 2005 39.08 39.32 39.08 39.20 18,671 +0.49(+1.28%)
Oct 06, 2005 38.83 39.18 38.40 38.71 153,004 -1.01(-2.53%)
Oct 05, 2005 40.10 40.10 39.72 39.72 568,449 -0.73(-1.79%)
Oct 04, 2005 40.50 40.67 40.41 40.44 23,598 -0.05(-0.13%)
Oct 03, 2005 40.57 40.57 40.20 40.50 65,091 -0.19(-0.47%)
Sep 30, 2005 40.58 40.69 40.49 40.69 59,127 -0.61(-1.48%)
Sep 29, 2005 41.03 41.30 40.95 41.30 46,419 +1.18(+2.93%)
Sep 28, 2005 40.24 40.30 40.02 40.12 48,235 +0.51(+1.29%)
Sep 27, 2005 39.52 39.61 39.33 39.61 294,338 +0.05(+0.12%)
Sep 26, 2005 39.60 39.74 39.56 39.56 45,901 +0.51(+1.29%)
Sep 23, 2005 39.06 39.11 38.85 39.06 5,705 -0.05(-0.14%)
Sep 22, 2005 39.17 39.17 38.87 39.11 12,188 -0.05(-0.14%)
Sep 21, 2005 39.27 39.31 38.97 39.17 29,304 +0.40(+1.04%)
Sep 20, 2005 39.14 39.20 38.75 38.76 40,455 +0.28(+0.72%)
Sep 19, 2005 38.60 38.62 38.43 38.48 7,261 -0.19(-0.50%)
Sep 16, 2005 38.71 38.73 38.43 38.68 40,196 +0.15(+0.40%)
Sep 15, 2005 38.66 38.66 38.45 38.52 14,263 +0.52(+1.38%)
Sep 14, 2005 38.17 38.26 37.97 38.00 9,076 +0.02(+0.04%)
Sep 13, 2005 38.15 38.15 37.87 37.98 10,891 -0.27(-0.71%)
Sep 12, 2005 38.33 38.39 38.20 38.25 43,567 +0.14(+0.37%)
Sep 09, 2005 37.50 38.21 37.50 38.11 7,779 +0.98(+2.64%)
Sep 08, 2005 37.21 37.23 37.12 37.13 4,927 -0.44(-1.17%)
Sep 07, 2005 37.42 37.57 37.22 37.57 49,531 -0.29(-0.77%)
Sep 06, 2005 37.69 37.95 37.54 37.86 19,190 +0.50(+1.33%)
Sep 02, 2005 37.36 37.37 37.19 37.37 3,111 +0.15(+0.40%)
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.