Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

70.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 32.80 32.81 32.68 32.81 2,667 -0.00(-0.00%)
Nov 29, 2012 32.68 32.81 32.58 32.81 14,674 +0.36(+1.12%)
Nov 28, 2012 32.10 32.45 32.10 32.45 5,297 +0.02(+0.07%)
Nov 27, 2012 32.48 32.51 32.40 32.43 17,175 -0.06(-0.20%)
Nov 26, 2012 32.52 32.56 32.46 32.49 13,097 -0.05(-0.15%)
Nov 23, 2012 32.55 32.59 32.54 32.54 1,685 +0.34(+1.06%)
Nov 21, 2012 32.17 32.26 32.17 32.20 3,342 +0.10(+0.30%)
Nov 20, 2012 32.06 32.10 31.99 32.10 7,374 -0.16(-0.50%)
Nov 19, 2012 32.33 32.34 32.26 32.26 61,462 +0.50(+1.58%)
Nov 16, 2012 31.70 31.79 31.50 31.76 74,906 +0.70(+2.27%)
Nov 15, 2012 31.02 31.11 30.89 31.06 7,337 +0.60(+1.96%)
Nov 14, 2012 30.83 30.87 30.46 30.46 25,635 -0.56(-1.82%)
Nov 13, 2012 30.61 31.07 30.58 31.02 212,991 +0.27(+0.87%)
Nov 12, 2012 30.89 30.89 30.75 30.76 35,563 -0.34(-1.09%)
Nov 09, 2012 30.98 31.33 30.98 31.10 16,168 +0.02(+0.07%)
Nov 08, 2012 31.14 31.18 31.06 31.07 1,545 -0.31(-0.98%)
Nov 07, 2012 31.49 31.50 31.13 31.38 8,449 -0.27(-0.87%)
Nov 06, 2012 31.66 31.67 31.56 31.66 3,517 +0.09(+0.30%)
Nov 05, 2012 31.44 31.56 31.44 31.56 1,128 -0.05(-0.14%)
Nov 02, 2012 31.65 31.69 31.61 31.61 2,548 -0.24(-0.74%)
Nov 01, 2012 31.27 31.84 31.23 31.84 37,939 +0.48(+1.52%)
Oct 31, 2012 31.41 31.41 31.35 31.36 3,727 -0.15(-0.49%)
Oct 26, 2012 31.56 31.52 31.52 31.52 1,110 -0.30(-0.95%)
Oct 25, 2012 31.89 31.89 31.82 31.82 863 +0.21(+0.67%)
Oct 24, 2012 31.82 31.82 31.61 31.61 2,863 +0.06(+0.18%)
Oct 23, 2012 31.54 31.55 31.50 31.55 1,916 -0.30(-0.94%)
Oct 19, 2012 31.91 31.91 31.85 31.85 1,055 -0.43(-1.33%)
Oct 18, 2012 32.28 32.28 32.28 32.28 246 +0.15(+0.48%)
Oct 17, 2012 32.09 32.17 32.03 32.13 9,147 +0.36(+1.12%)
Oct 16, 2012 31.62 31.77 31.62 31.77 1,304 +0.51(+1.63%)
Oct 15, 2012 31.19 31.28 31.19 31.26 2,274 +0.24(+0.76%)
Oct 12, 2012 31.01 31.10 30.98 31.02 3,426 -0.08(-0.26%)
Oct 11, 2012 31.16 31.16 31.11 31.11 1,431 -0.21(-0.67%)
Oct 09, 2012 31.42 31.31 31.31 31.31 2,591 -0.43(-1.36%)
Oct 08, 2012 31.72 31.75 31.72 31.75 1,974 -0.14(-0.45%)
Oct 04, 2012 31.89 31.89 31.89 31.89 0 +0.41(+1.31%)
Oct 03, 2012 31.44 31.57 31.44 31.48 2,929 -0.16(-0.51%)
Oct 02, 2012 31.82 31.82 31.64 31.64 617 -0.24(-0.76%)
Oct 01, 2012 31.87 31.89 31.87 31.88 1,110 +0.05(+0.15%)
Sep 28, 2012 31.84 31.90 31.79 31.83 1,789 -0.75(-2.29%)
Sep 27, 2012 32.35 32.60 32.34 32.58 3,865 +0.44(+1.38%)
Sep 26, 2012 32.18 32.18 31.96 32.14 3,887 -0.32(-0.99%)
Sep 25, 2012 32.66 32.66 32.46 32.46 5,629 +0.01(+0.05%)
Sep 24, 2012 32.49 32.62 32.30 32.44 17,217 -0.22(-0.67%)
Sep 21, 2012 32.98 32.98 32.63 32.66 6,055 +0.10(+0.30%)
Sep 20, 2012 32.57 32.57 32.56 32.56 2,221 -0.28(-0.86%)
Sep 19, 2012 32.74 32.88 32.73 32.85 2,801 +0.16(+0.50%)
Sep 18, 2012 32.91 32.91 32.63 32.69 770 -0.16(-0.49%)
Sep 17, 2012 32.85 32.85 32.85 32.85 285 -0.22(-0.65%)
Sep 14, 2012 33.10 33.22 33.05 33.06 2,583 +0.36(+1.11%)
Sep 13, 2012 32.28 32.71 32.28 32.70 8,785 +0.48(+1.48%)
Sep 12, 2012 32.09 32.26 32.09 32.22 8,549 +0.36(+1.12%)
Sep 11, 2012 31.89 31.89 31.72 31.87 7,689 +0.19(+0.59%)
Sep 10, 2012 31.70 31.74 31.67 31.68 1,690 -0.13(-0.41%)
Sep 07, 2012 31.79 31.83 31.69 31.81 23,280 +0.52(+1.67%)
Sep 06, 2012 31.11 31.40 31.11 31.29 4,388 +0.46(+1.50%)
Sep 05, 2012 30.94 30.94 30.79 30.83 24,545 -0.20(-0.66%)
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.