Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

71.34 +0.06 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 65.22 65.22 64.33 64.34 8,023 -1.78(-2.69%)
Nov 27, 2020 66.02 66.55 66.02 66.12 12,257 +1.01(+1.54%)
Nov 25, 2020 64.83 65.11 64.73 65.11 2,928 -0.40(-0.61%)
Nov 24, 2020 65.42 65.62 65.41 65.52 7,502 +0.94(+1.46%)
Nov 23, 2020 64.97 65.01 64.57 64.57 8,418 +0.09(+0.15%)
Nov 20, 2020 64.26 64.48 64.26 64.48 1,735 +0.70(+1.10%)
Nov 19, 2020 63.41 63.78 63.41 63.78 2,377 +0.37(+0.58%)
Nov 18, 2020 63.66 63.96 63.41 63.41 2,971 -0.35(-0.55%)
Nov 17, 2020 63.64 64.00 63.64 63.76 3,003 -0.22(-0.34%)
Nov 16, 2020 63.94 63.99 63.67 63.98 16,800 +0.84(+1.32%)
Nov 13, 2020 62.38 63.14 62.38 63.14 1,301 +0.79(+1.26%)
Nov 12, 2020 62.57 62.63 62.27 62.35 3,376 -0.88(-1.40%)
Nov 11, 2020 63.27 63.27 63.18 63.24 1,105 +0.34(+0.54%)
Nov 10, 2020 62.86 63.37 62.83 62.90 4,845 -0.38(-0.61%)
Nov 09, 2020 63.65 63.78 63.27 63.28 9,394 +1.94(+3.17%)
Nov 06, 2020 61.37 61.49 61.34 61.34 5,315 +0.12(+0.19%)
Nov 05, 2020 61.14 61.22 60.99 61.22 3,875 +1.45(+2.42%)
Nov 04, 2020 59.77 59.77 59.77 59.77 658 -0.11(-0.18%)
Nov 03, 2020 59.46 59.88 59.46 59.88 408 +1.30(+2.22%)
Nov 02, 2020 58.52 58.58 58.52 58.58 316 +0.65(+1.12%)
Oct 30, 2020 57.93 57.99 57.93 57.93 1,084 -0.50(-0.86%)
Oct 29, 2020 58.43 58.43 58.43 58.43 353 +0.42(+0.73%)
Oct 28, 2020 58.10 58.26 58.01 58.01 713 -0.67(-1.14%)
Oct 27, 2020 58.85 58.85 58.67 58.68 3,869 +0.11(+0.19%)
Oct 26, 2020 58.61 58.61 58.50 58.57 1,551 -0.57(-0.97%)
Oct 23, 2020 59.10 59.14 59.10 59.14 325 +0.09(+0.15%)
Oct 22, 2020 59.06 59.20 58.93 59.05 13,011 -0.30(-0.51%)
Oct 21, 2020 59.32 59.48 59.32 59.35 5,401 +0.50(+0.85%)
Oct 20, 2020 58.73 58.85 58.73 58.85 225 +0.07(+0.12%)
Oct 19, 2020 59.11 59.11 58.78 58.78 528 -0.09(-0.15%)
Oct 16, 2020 58.74 58.91 58.74 58.87 867 -0.01(-0.01%)
Oct 15, 2020 58.83 58.88 58.83 58.88 512 -0.62(-1.04%)
Oct 14, 2020 59.40 59.62 59.40 59.50 798 +0.16(+0.27%)
Oct 13, 2020 59.33 59.34 59.33 59.34 509 -0.15(-0.26%)
Oct 12, 2020 59.52 59.52 59.44 59.49 728 +0.13(+0.22%)
Oct 09, 2020 59.28 59.38 59.28 59.36 1,627 -0.02(-0.04%)
Oct 08, 2020 59.53 59.53 59.38 59.38 495 +0.03(+0.05%)
Oct 07, 2020 59.31 59.35 59.27 59.35 1,170 +0.29(+0.49%)
Oct 06, 2020 59.30 59.37 59.06 59.06 677 -0.13(-0.21%)
Oct 05, 2020 59.01 59.19 59.01 59.19 1,862 +0.54(+0.92%)
Oct 02, 2020 58.51 58.69 58.46 58.65 1,301 -0.32(-0.55%)
Oct 01, 2020 59.01 59.01 58.82 58.97 917 -0.01(-0.02%)
Sep 30, 2020 58.81 59.12 58.81 58.98 1,874 -0.49(-0.82%)
Sep 29, 2020 59.56 59.85 59.47 59.47 15,948 +0.03(+0.06%)
Sep 28, 2020 59.17 59.43 59.17 59.43 907 +0.89(+1.51%)
Sep 25, 2020 58.15 58.55 57.99 58.55 2,386 -0.07(-0.12%)
Sep 24, 2020 58.77 58.77 58.31 58.62 1,579 -0.16(-0.27%)
Sep 23, 2020 58.97 59.01 58.73 58.77 1,697 +0.29(+0.49%)
Sep 22, 2020 58.19 58.49 57.99 58.49 2,177 +0.17(+0.30%)
Sep 21, 2020 58.21 58.31 57.80 58.31 1,012 -0.81(-1.36%)
Sep 18, 2020 59.39 59.39 59.12 59.12 1,735 -0.23(-0.39%)
Sep 17, 2020 59.16 59.35 59.16 59.35 557 +0.04(+0.07%)
Sep 16, 2020 59.33 59.45 59.31 59.31 1,252 +0.17(+0.29%)
Sep 15, 2020 59.28 59.28 59.05 59.14 1,145 +0.15(+0.26%)
Sep 14, 2020 59.16 59.16 58.92 58.99 1,806 +0.39(+0.67%)
Sep 11, 2020 58.52 58.64 58.45 58.59 2,711 +0.76(+1.32%)
Sep 10, 2020 58.16 58.18 57.83 57.83 1,843 +0.10(+0.18%)
Sep 09, 2020 57.66 57.79 57.56 57.73 1,708 +0.24(+0.42%)
Sep 08, 2020 57.26 57.49 57.26 57.49 256 -0.35(-0.61%)
Sep 04, 2020 57.84 57.84 57.04 57.84 2,928 +0.29(+0.50%)
Sep 03, 2020 58.27 58.29 57.55 57.55 5,901 -0.97(-1.66%)
Sep 02, 2020 58.19 58.52 58.19 58.52 3,036 +0.60(+1.03%)
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.