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, 2018 52.89 53.21 52.89 53.04 11,578 -0.12(-0.23%)
Nov 29, 2018 52.97 53.16 52.71 53.16 16,987 +0.19(+0.35%)
Nov 28, 2018 52.40 53.13 52.40 52.97 24,670 +0.55(+1.05%)
Nov 27, 2018 52.40 52.50 52.40 52.42 2,009 -0.24(-0.46%)
Nov 26, 2018 52.41 52.66 52.28 52.66 26,973 +0.74(+1.42%)
Nov 23, 2018 51.86 52.00 51.86 51.92 3,597 -0.20(-0.39%)
Nov 21, 2018 52.13 52.13 52.13 0 +0.87(+1.70%)
Nov 20, 2018 51.50 51.50 51.26 51.26 1,715 -0.65(-1.24%)
Nov 19, 2018 52.39 52.48 51.90 51.90 4,134 -0.42(-0.81%)
Nov 16, 2018 52.27 52.44 52.26 52.33 674 +0.15(+0.29%)
Nov 15, 2018 51.99 52.41 51.98 52.17 7,337 +0.14(+0.27%)
Nov 14, 2018 52.08 52.44 51.76 52.03 11,632 +0.14(+0.26%)
Nov 13, 2018 51.79 51.90 51.79 51.90 900 -0.22(-0.43%)
Nov 12, 2018 52.35 52.36 52.12 52.12 3,710 -0.50(-0.95%)
Nov 09, 2018 52.54 52.62 52.54 52.62 674 -0.88(-1.65%)
Nov 08, 2018 53.46 53.50 53.35 53.50 4,822 -0.04(-0.07%)
Nov 07, 2018 53.30 53.59 53.30 53.54 734 +0.41(+0.76%)
Nov 06, 2018 53.12 53.13 52.95 53.13 3,674 +0.40(+0.77%)
Nov 05, 2018 52.57 52.73 50.96 52.73 9,027 +0.38(+0.73%)
Nov 02, 2018 53.06 53.06 52.34 52.34 18,435 -0.06(-0.12%)
Nov 01, 2018 52.29 52.48 52.25 52.41 3,354 -0.21(-0.41%)
Oct 31, 2018 52.44 52.75 52.44 52.62 13,953 +0.72(+1.39%)
Oct 30, 2018 51.68 51.90 51.46 51.90 28,081 +0.85(+1.67%)
Oct 29, 2018 51.85 51.85 50.71 51.04 15,088 -0.67(-1.29%)
Oct 26, 2018 51.40 51.99 50.96 51.71 10,679 -0.72(-1.37%)
Oct 25, 2018 51.91 52.63 51.90 52.43 22,528 +0.62(+1.20%)
Oct 24, 2018 52.68 52.68 51.81 51.81 3,365 -1.49(-2.80%)
Oct 23, 2018 52.76 53.38 52.55 53.30 3,823 -0.72(-1.33%)
Oct 22, 2018 54.14 54.14 54.02 54.02 1,223 -0.46(-0.85%)
Oct 19, 2018 54.49 54.49 54.49 54.49 1,236 +0.32(+0.58%)
Oct 18, 2018 54.03 54.17 54.03 54.17 758 -0.90(-1.63%)
Oct 17, 2018 55.13 55.21 54.98 55.06 4,635 -0.29(-0.53%)
Oct 16, 2018 54.90 55.36 54.69 55.36 4,254 +0.96(+1.77%)
Oct 15, 2018 54.04 54.40 54.04 54.40 1,604 +0.07(+0.13%)
Oct 12, 2018 54.42 54.42 53.86 54.33 3,484 +0.06(+0.11%)
Oct 11, 2018 55.02 55.02 54.26 54.26 5,727 -1.27(-2.28%)
Oct 10, 2018 55.85 55.85 55.53 55.53 27,376 -1.20(-2.11%)
Oct 09, 2018 55.86 56.73 55.86 56.73 125,234 +0.22(+0.39%)
Oct 08, 2018 56.67 56.80 56.50 56.50 3,988 -0.19(-0.33%)
Oct 05, 2018 56.88 56.88 56.43 56.69 2,135 +0.13(+0.24%)
Oct 04, 2018 57.12 57.12 56.43 56.56 6,596 -0.99(-1.72%)
Oct 03, 2018 57.71 57.71 57.51 57.55 4,558 -0.36(-0.63%)
Oct 02, 2018 58.02 58.07 57.88 57.91 2,259 -0.22(-0.37%)
Oct 01, 2018 58.17 58.23 58.07 58.13 3,832 +0.30(+0.52%)
Sep 28, 2018 57.78 57.95 57.78 57.82 1,911 -0.15(-0.26%)
Sep 27, 2018 57.79 57.99 57.76 57.97 4,371 -0.28(-0.49%)
Sep 26, 2018 58.27 58.27 57.97 58.26 21,587 +0.45(+0.78%)
Sep 25, 2018 58.00 58.00 57.80 57.80 1,944 +0.47(+0.82%)
Sep 24, 2018 57.51 57.51 57.24 57.34 980 -0.35(-0.61%)
Sep 21, 2018 57.63 57.69 57.47 57.69 2,023 +0.23(+0.40%)
Sep 20, 2018 57.46 57.46 57.41 57.46 671 +0.20(+0.35%)
Sep 19, 2018 57.32 57.52 57.26 57.26 2,005 +0.15(+0.27%)
Sep 18, 2018 56.75 57.11 56.75 57.11 1,366 +1.32(+2.36%)
Sep 17, 2018 56.00 56.09 55.79 55.79 5,740 -0.01(-0.02%)
Sep 14, 2018 55.77 55.80 55.55 55.80 2,248 +0.51(+0.92%)
Sep 13, 2018 55.41 55.41 55.30 55.30 1,027 +0.51(+0.93%)
Sep 12, 2018 54.65 54.79 54.65 54.79 708 +0.11(+0.21%)
Sep 11, 2018 54.43 54.68 54.42 54.68 1,289 +0.17(+0.32%)
Sep 10, 2018 54.66 54.66 54.50 54.50 3,202 +0.17(+0.31%)
Sep 07, 2018 54.29 54.50 54.23 54.34 4,608 -0.11(-0.20%)
Sep 06, 2018 54.44 54.45 54.44 54.44 1,587 -0.03(-0.05%)
Sep 05, 2018 54.38 54.47 54.38 54.47 1,111 -0.59(-1.08%)
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.