Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

70.78 -0.05 (-0.07%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 41.60 41.72 41.60 41.71 4,831 +0.08(+0.18%)
Nov 26, 2014 41.66 41.63 41.63 41.63 6,339 -0.16(-0.38%)
Nov 25, 2014 41.74 41.80 41.67 41.79 11,997 +0.08(+0.20%)
Nov 24, 2014 41.75 41.75 41.57 41.71 3,564 +0.06(+0.14%)
Nov 21, 2014 41.87 41.87 41.62 41.65 4,820 +0.28(+0.67%)
Nov 20, 2014 41.02 41.44 40.97 41.37 11,445 -0.38(-0.91%)
Nov 19, 2014 41.49 41.77 41.49 41.75 3,434 -0.19(-0.46%)
Nov 18, 2014 41.60 41.98 41.59 41.94 37,379 +0.52(+1.25%)
Nov 17, 2014 41.56 41.56 41.16 41.42 10,457 -0.63(-1.50%)
Nov 14, 2014 42.06 42.13 42.02 42.05 39,257 -0.03(-0.08%)
Nov 13, 2014 41.83 42.23 41.83 42.09 4,821 +0.40(+0.97%)
Nov 12, 2014 41.69 41.69 41.68 41.68 961 -0.29(-0.70%)
Nov 11, 2014 41.77 41.98 41.77 41.98 1,476 +0.29(+0.70%)
Nov 10, 2014 41.37 41.72 41.37 41.68 1,559 +0.25(+0.61%)
Nov 07, 2014 41.41 41.43 41.31 41.43 2,605 -0.22(-0.52%)
Nov 06, 2014 41.79 41.79 41.54 41.65 2,929 -0.57(-1.35%)
Nov 05, 2014 42.39 42.39 42.13 42.22 17,904 -0.27(-0.63%)
Nov 04, 2014 42.18 42.48 42.07 42.48 3,818 -0.99(-2.29%)
Nov 03, 2014 43.11 43.50 43.06 43.48 21,550 +0.36(+0.83%)
Oct 31, 2014 41.87 43.21 41.87 43.12 26,470 +2.00(+4.86%)
Oct 30, 2014 40.99 41.12 40.98 41.12 4,277 +0.34(+0.84%)
Oct 29, 2014 40.87 40.87 40.78 40.78 1,727 +0.24(+0.60%)
Oct 28, 2014 40.41 40.54 40.41 40.54 2,435 +0.10(+0.25%)
Oct 27, 2014 40.42 40.44 40.39 40.44 1,796 +0.23(+0.58%)
Oct 24, 2014 40.15 40.21 40.15 40.20 2,320 -0.13(-0.33%)
Oct 23, 2014 40.35 40.40 40.31 40.34 1,328 +0.30(+0.75%)
Oct 22, 2014 40.40 40.40 40.04 40.04 4,583 +0.18(+0.44%)
Oct 21, 2014 39.94 39.94 39.78 39.86 2,437 -0.32(-0.79%)
Oct 20, 2014 40.02 40.19 39.76 40.18 4,972 +1.18(+3.03%)
Oct 17, 2014 39.15 39.19 38.94 39.00 2,642 +0.03(+0.08%)
Oct 16, 2014 38.55 39.16 38.55 38.97 6,177 -0.07(-0.19%)
Oct 15, 2014 38.95 38.95 38.48 39.04 4,507 -0.44(-1.12%)
Oct 14, 2014 39.43 39.48 39.43 39.48 476 +0.33(+0.83%)
Oct 13, 2014 39.82 39.82 39.16 39.16 4,412 -0.83(-2.07%)
Oct 10, 2014 40.14 40.14 39.99 39.99 705 -0.13(-0.31%)
Oct 09, 2014 40.45 40.45 40.11 40.11 1,319 -0.77(-1.88%)
Oct 08, 2014 40.94 40.94 40.66 40.88 2,638 -0.07(-0.16%)
Oct 07, 2014 41.02 41.02 40.94 40.95 435 -0.08(-0.18%)
Oct 06, 2014 40.93 41.12 40.93 41.02 7,482 -0.16(-0.39%)
Oct 03, 2014 41.03 41.18 41.02 41.18 700 +0.53(+1.30%)
Oct 02, 2014 40.83 40.83 40.31 40.65 31,920 -0.95(-2.29%)
Oct 01, 2014 41.80 41.80 41.61 41.61 1,398 -0.44(-1.05%)
Sep 30, 2014 42.02 42.07 42.02 42.05 765 -0.35(-0.83%)
Sep 29, 2014 42.12 42.40 42.12 42.40 3,022 -0.37(-0.85%)
Sep 26, 2014 42.54 42.77 42.54 42.77 3,777 +0.34(+0.80%)
Sep 25, 2014 42.64 42.64 42.43 42.43 2,958 -0.04(-0.10%)
Sep 24, 2014 42.45 42.52 42.45 42.47 1,065 +0.22(+0.53%)
Sep 23, 2014 42.54 42.54 42.24 42.24 1,738 -0.04(-0.10%)
Sep 22, 2014 42.42 42.42 42.27 42.28 1,114 +0.07(+0.16%)
Sep 19, 2014 42.59 42.59 42.22 42.22 928 -0.07(-0.16%)
Sep 18, 2014 42.58 42.58 42.25 42.28 6,083 +0.13(+0.30%)
Sep 17, 2014 42.24 42.32 41.91 42.16 11,007 -0.31(-0.73%)
Sep 16, 2014 42.28 42.59 42.28 42.47 2,791 +0.08(+0.20%)
Sep 15, 2014 42.65 42.65 42.25 42.39 1,217 +0.00(+0.00%)
Sep 12, 2014 42.48 42.48 42.23 42.38 10,085 -0.09(-0.22%)
Sep 11, 2014 42.57 42.57 42.16 42.48 5,412 -0.05(-0.12%)
Sep 10, 2014 42.41 42.64 42.31 42.53 3,252 +0.46(+1.09%)
Sep 09, 2014 42.39 42.39 42.07 42.07 784 -0.44(-1.04%)
Sep 08, 2014 42.52 42.74 42.32 42.51 4,596 -0.01(-0.02%)
Sep 05, 2014 42.41 42.52 42.22 42.52 13,375 -0.01(-0.02%)
Sep 04, 2014 42.58 42.76 42.53 42.53 31,871 -0.13(-0.29%)
Sep 03, 2014 42.55 42.84 42.55 42.65 24,941 -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.