Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

70.71 -0.21 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 52.87 53.19 52.87 53.01 11,583 -0.12(-0.23%)
Nov 29, 2018 52.95 53.14 52.69 53.14 16,995 +0.19(+0.35%)
Nov 28, 2018 52.38 53.11 52.38 52.95 24,680 +0.55(+1.05%)
Nov 27, 2018 52.37 52.48 52.37 52.40 2,010 -0.24(-0.46%)
Nov 26, 2018 52.39 52.64 52.25 52.64 26,984 +0.74(+1.42%)
Nov 23, 2018 51.84 51.98 51.84 51.90 3,598 -0.20(-0.39%)
Nov 21, 2018 52.11 52.11 52.11 0 +0.87(+1.70%)
Nov 20, 2018 51.48 51.48 51.24 51.24 1,716 -0.64(-1.24%)
Nov 19, 2018 52.37 52.46 51.88 51.88 4,136 -0.42(-0.81%)
Nov 16, 2018 52.24 52.42 52.24 52.30 674 +0.15(+0.29%)
Nov 15, 2018 51.96 52.39 51.96 52.15 7,340 +0.14(+0.27%)
Nov 14, 2018 52.05 52.42 51.73 52.01 11,637 +0.14(+0.26%)
Nov 13, 2018 51.77 51.87 51.77 51.87 900 -0.23(-0.43%)
Nov 12, 2018 52.33 52.33 52.10 52.10 3,712 -0.50(-0.95%)
Nov 09, 2018 52.52 52.60 52.52 52.60 674 -0.88(-1.65%)
Nov 08, 2018 53.44 53.48 53.33 53.48 4,824 -0.04(-0.07%)
Nov 07, 2018 53.28 53.57 53.28 53.51 734 +0.41(+0.76%)
Nov 06, 2018 53.09 53.11 52.93 53.11 3,676 +0.40(+0.77%)
Nov 05, 2018 52.55 52.70 50.93 52.70 9,031 +0.38(+0.73%)
Nov 02, 2018 53.04 53.04 52.32 52.32 18,443 -0.06(-0.12%)
Nov 01, 2018 52.27 52.46 52.23 52.38 3,355 -0.21(-0.41%)
Oct 31, 2018 52.42 52.73 52.42 52.60 13,959 +0.72(+1.39%)
Oct 30, 2018 51.65 51.88 51.44 51.88 28,093 +0.85(+1.67%)
Oct 29, 2018 51.83 51.83 50.68 51.02 15,094 -0.67(-1.29%)
Oct 26, 2018 51.38 51.96 50.94 51.69 10,683 -0.72(-1.37%)
Oct 25, 2018 51.88 52.61 51.88 52.41 22,538 +0.62(+1.20%)
Oct 24, 2018 52.66 52.66 51.79 51.79 3,367 -1.49(-2.80%)
Oct 23, 2018 52.74 53.35 52.53 53.28 3,824 -0.72(-1.33%)
Oct 22, 2018 54.12 54.12 54.00 54.00 1,223 -0.46(-0.85%)
Oct 19, 2018 54.46 54.46 54.46 54.46 1,237 +0.32(+0.58%)
Oct 18, 2018 54.01 54.15 54.01 54.15 759 -0.89(-1.63%)
Oct 17, 2018 55.11 55.19 54.96 55.04 4,637 -0.29(-0.53%)
Oct 16, 2018 54.88 55.34 54.67 55.34 4,256 +0.96(+1.77%)
Oct 15, 2018 54.02 54.37 54.02 54.37 1,604 +0.07(+0.13%)
Oct 12, 2018 54.40 54.40 53.83 54.30 3,486 +0.06(+0.11%)
Oct 11, 2018 55.00 55.00 54.24 54.24 5,729 -1.27(-2.28%)
Oct 10, 2018 55.82 55.82 55.51 55.51 27,388 -1.19(-2.11%)
Oct 09, 2018 55.83 56.70 55.83 56.70 125,287 +0.22(+0.39%)
Oct 08, 2018 56.64 56.78 56.48 56.48 3,990 -0.19(-0.33%)
Oct 05, 2018 56.86 56.86 56.40 56.67 2,136 +0.13(+0.24%)
Oct 04, 2018 57.10 57.10 56.40 56.54 6,599 -0.99(-1.72%)
Oct 03, 2018 57.68 57.68 57.49 57.52 4,560 -0.36(-0.63%)
Oct 02, 2018 57.99 58.05 57.85 57.88 2,260 -0.22(-0.37%)
Oct 01, 2018 58.14 58.21 58.04 58.10 3,833 +0.30(+0.52%)
Sep 28, 2018 57.75 57.92 57.75 57.80 1,911 -0.15(-0.26%)
Sep 27, 2018 57.76 57.97 57.73 57.95 4,373 -0.28(-0.49%)
Sep 26, 2018 58.24 58.24 57.95 58.23 21,596 +0.45(+0.78%)
Sep 25, 2018 57.98 57.98 57.78 57.78 1,945 +0.47(+0.82%)
Sep 24, 2018 57.49 57.49 57.22 57.31 980 -0.35(-0.61%)
Sep 21, 2018 57.60 57.66 57.44 57.66 2,024 +0.23(+0.40%)
Sep 20, 2018 57.43 57.44 57.39 57.44 671 +0.20(+0.35%)
Sep 19, 2018 57.29 57.50 57.24 57.24 2,006 +0.15(+0.27%)
Sep 18, 2018 56.72 57.09 56.72 57.09 1,367 +1.32(+2.36%)
Sep 17, 2018 55.98 56.06 55.77 55.77 5,743 -0.01(-0.02%)
Sep 14, 2018 55.74 55.78 55.53 55.78 2,249 +0.51(+0.92%)
Sep 13, 2018 55.39 55.39 55.27 55.27 1,027 +0.51(+0.93%)
Sep 12, 2018 54.62 54.77 54.62 54.77 708 +0.11(+0.21%)
Sep 11, 2018 54.41 54.65 54.40 54.65 1,289 +0.17(+0.32%)
Sep 10, 2018 54.64 54.64 54.47 54.48 3,204 +0.17(+0.31%)
Sep 07, 2018 54.27 54.48 54.21 54.31 4,610 -0.11(-0.20%)
Sep 06, 2018 54.42 54.43 54.42 54.42 1,587 -0.03(-0.05%)
Sep 05, 2018 54.36 54.45 54.36 54.45 1,112 -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.