Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

71.50 -0.16 (-0.22%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 41.58 41.70 41.58 41.69 4,833 +0.08(+0.18%)
Nov 26, 2014 41.64 41.61 41.61 41.61 6,342 -0.16(-0.38%)
Nov 25, 2014 41.72 41.78 41.65 41.77 12,002 +0.08(+0.20%)
Nov 24, 2014 41.73 41.73 41.55 41.69 3,566 +0.06(+0.14%)
Nov 21, 2014 41.85 41.85 41.60 41.63 4,822 +0.28(+0.67%)
Nov 20, 2014 41.00 41.42 40.95 41.35 11,449 -0.38(-0.91%)
Nov 19, 2014 41.47 41.76 41.47 41.73 3,435 -0.19(-0.46%)
Nov 18, 2014 41.58 41.97 41.57 41.92 37,395 +0.52(+1.25%)
Nov 17, 2014 41.54 41.54 41.14 41.41 10,461 -0.63(-1.50%)
Nov 14, 2014 42.04 42.12 42.00 42.04 39,274 -0.03(-0.08%)
Nov 13, 2014 41.82 42.22 41.82 42.07 4,823 +0.40(+0.97%)
Nov 12, 2014 41.67 41.67 41.66 41.66 962 -0.29(-0.70%)
Nov 11, 2014 41.76 41.96 41.76 41.96 1,476 +0.29(+0.70%)
Nov 10, 2014 41.36 41.70 41.36 41.66 1,560 +0.25(+0.61%)
Nov 07, 2014 41.39 41.41 41.30 41.41 2,606 -0.22(-0.52%)
Nov 06, 2014 41.77 41.77 41.52 41.63 2,930 -0.57(-1.35%)
Nov 05, 2014 42.38 42.38 42.12 42.20 17,912 -0.27(-0.63%)
Nov 04, 2014 42.16 42.47 42.05 42.47 3,819 -0.99(-2.29%)
Nov 03, 2014 43.09 43.48 43.04 43.46 21,559 +0.36(+0.83%)
Oct 31, 2014 41.85 43.19 41.85 43.10 26,481 +2.00(+4.86%)
Oct 30, 2014 40.97 41.10 40.96 41.10 4,279 +0.34(+0.84%)
Oct 29, 2014 40.85 40.85 40.76 40.76 1,728 +0.24(+0.60%)
Oct 28, 2014 40.39 40.52 40.39 40.52 2,436 +0.10(+0.25%)
Oct 27, 2014 40.40 40.42 40.37 40.42 1,797 +0.23(+0.58%)
Oct 24, 2014 40.14 40.19 40.14 40.19 2,321 -0.13(-0.33%)
Oct 23, 2014 40.34 40.38 40.29 40.32 1,329 +0.30(+0.75%)
Oct 22, 2014 40.38 40.39 40.02 40.02 4,585 +0.18(+0.44%)
Oct 21, 2014 39.92 39.92 39.76 39.84 2,438 -0.32(-0.79%)
Oct 20, 2014 40.00 40.17 39.74 40.16 4,974 +1.18(+3.03%)
Oct 17, 2014 39.13 39.17 38.92 38.98 2,643 +0.03(+0.08%)
Oct 16, 2014 38.53 39.14 38.53 38.95 6,179 -0.07(-0.19%)
Oct 15, 2014 38.93 38.93 38.46 39.02 4,509 -0.44(-1.12%)
Oct 14, 2014 39.42 39.47 39.42 39.47 476 +0.33(+0.83%)
Oct 13, 2014 39.80 39.80 39.14 39.14 4,414 -0.83(-2.07%)
Oct 10, 2014 40.12 40.12 39.97 39.97 706 -0.13(-0.31%)
Oct 09, 2014 40.43 40.43 40.09 40.09 1,319 -0.77(-1.88%)
Oct 08, 2014 40.92 40.92 40.65 40.86 2,639 -0.07(-0.16%)
Oct 07, 2014 41.00 41.00 40.92 40.93 435 -0.08(-0.18%)
Oct 06, 2014 40.91 41.10 40.91 41.00 7,485 -0.16(-0.39%)
Oct 03, 2014 41.01 41.16 41.00 41.16 701 +0.53(+1.30%)
Oct 02, 2014 40.81 40.81 40.29 40.64 31,933 -0.95(-2.29%)
Oct 01, 2014 41.78 41.78 41.59 41.59 1,398 -0.44(-1.05%)
Sep 30, 2014 42.00 42.05 42.00 42.03 765 -0.35(-0.83%)
Sep 29, 2014 42.10 42.38 42.10 42.38 3,024 -0.37(-0.85%)
Sep 26, 2014 42.52 42.75 42.52 42.75 3,779 +0.34(+0.80%)
Sep 25, 2014 42.62 42.62 42.41 42.41 2,959 -0.04(-0.10%)
Sep 24, 2014 42.43 42.50 42.43 42.45 1,066 +0.22(+0.53%)
Sep 23, 2014 42.52 42.52 42.23 42.23 1,738 -0.04(-0.10%)
Sep 22, 2014 42.40 42.40 42.25 42.27 1,115 +0.07(+0.16%)
Sep 19, 2014 42.58 42.58 42.20 42.20 928 -0.07(-0.16%)
Sep 18, 2014 42.56 42.56 42.23 42.27 6,086 +0.13(+0.30%)
Sep 17, 2014 42.22 42.30 41.90 42.14 11,011 -0.31(-0.73%)
Sep 16, 2014 42.26 42.58 42.26 42.45 2,793 +0.08(+0.20%)
Sep 15, 2014 42.63 42.63 42.23 42.37 1,218 +0.00(+0.00%)
Sep 12, 2014 42.46 42.46 42.22 42.37 10,089 -0.09(-0.22%)
Sep 11, 2014 42.55 42.55 42.14 42.46 5,415 -0.05(-0.12%)
Sep 10, 2014 42.39 42.62 42.29 42.51 3,253 +0.46(+1.09%)
Sep 09, 2014 42.38 42.38 42.05 42.05 785 -0.44(-1.04%)
Sep 08, 2014 42.50 42.73 42.30 42.49 4,598 -0.01(-0.02%)
Sep 05, 2014 42.39 42.50 42.20 42.50 13,381 -0.01(-0.02%)
Sep 04, 2014 42.56 42.74 42.51 42.51 31,884 -0.13(-0.29%)
Sep 03, 2014 42.53 42.83 42.53 42.63 24,952 -0.14(-0.32%)
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.