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, 2021 65.78 65.78 65.77 65.69 2,152 -0.85(-1.28%)
Nov 29, 2021 66.79 66.91 66.54 66.54 4,157 +0.09(+0.14%)
Nov 26, 2021 66.94 66.94 66.24 66.45 5,457 -1.66(-2.43%)
Nov 24, 2021 67.75 68.11 67.75 68.11 621 -0.93(-1.35%)
Nov 23, 2021 68.83 69.05 68.75 69.04 625 +0.06(+0.08%)
Nov 22, 2021 69.25 69.53 68.98 68.98 2,140 -0.29(-0.42%)
Nov 19, 2021 69.41 69.41 69.27 69.27 361 +0.23(+0.33%)
Nov 18, 2021 68.91 69.05 69.05 69.05 632 +0.15(+0.22%)
Nov 17, 2021 68.73 68.91 68.73 68.90 2,305 -0.30(-0.43%)
Nov 16, 2021 69.29 69.29 69.19 69.20 1,586 -0.27(-0.39%)
Nov 15, 2021 69.59 69.59 69.47 69.47 5,647 -0.11(-0.16%)
Nov 12, 2021 69.58 69.58 69.58 69.58 374 +0.94(+1.37%)
Nov 11, 2021 68.77 68.78 68.64 68.64 755 +0.34(+0.50%)
Nov 10, 2021 68.91 68.29 68.29 16,795 -1.11(-1.60%)
Nov 09, 2021 69.40 69.40 69.40 69.40 353 -0.43(-0.62%)
Nov 08, 2021 69.78 69.84 69.78 69.84 1,163 -0.13(-0.19%)
Nov 05, 2021 69.77 69.97 69.77 69.97 495 +0.11(+0.15%)
Nov 04, 2021 69.69 69.86 69.60 69.86 1,840 +0.46(+0.67%)
Nov 03, 2021 69.11 69.40 69.11 69.40 689 +0.39(+0.56%)
Nov 02, 2021 68.94 69.02 68.94 69.01 689 -0.13(-0.19%)
Nov 01, 2021 68.96 69.14 68.96 69.14 517 +0.92(+1.34%)
Oct 29, 2021 67.90 68.23 67.90 68.23 1,690 -0.12(-0.17%)
Oct 28, 2021 68.26 68.34 68.21 68.34 781 +0.50(+0.73%)
Oct 27, 2021 68.21 68.23 67.85 67.85 717 -0.48(-0.70%)
Oct 26, 2021 68.64 68.32 68.32 2,091 +0.03(+0.05%)
Oct 25, 2021 68.29 68.29 68.29 68.29 132 +0.07(+0.10%)
Oct 22, 2021 68.13 68.22 68.13 68.22 372 +0.53(+0.79%)
Oct 21, 2021 67.69 67.69 67.69 67.69 292 -1.08(-1.57%)
Oct 20, 2021 68.72 68.92 68.72 68.77 1,135 -0.20(-0.29%)
Oct 19, 2021 68.96 68.96 68.96 68.96 158 +0.39(+0.57%)
Oct 18, 2021 68.61 68.64 68.54 68.57 6,474 -0.35(-0.50%)
Oct 15, 2021 68.95 68.95 68.92 68.92 766 +0.73(+1.06%)
Oct 14, 2021 68.23 68.23 68.19 68.19 332 +0.69(+1.02%)
Oct 13, 2021 67.51 67.51 67.51 67.51 23 -0.12(-0.17%)
Oct 12, 2021 67.62 67.62 67.62 67.62 65 -0.46(-0.68%)
Oct 11, 2021 68.22 68.30 68.04 68.08 1,682 +0.25(+0.37%)
Oct 08, 2021 67.95 67.95 67.83 67.83 338 -0.42(-0.61%)
Oct 07, 2021 68.35 68.41 68.25 68.25 670 +0.44(+0.65%)
Oct 06, 2021 66.97 67.81 66.91 67.81 2,916 -0.46(-0.67%)
Oct 05, 2021 67.86 68.53 67.86 68.27 5,987 +0.47(+0.70%)
Oct 04, 2021 67.85 67.85 67.61 67.80 1,566 -1.98(-2.84%)
Oct 01, 2021 69.78 69.78 69.78 69.78 240 -0.38(-0.54%)
Sep 30, 2021 70.34 70.43 70.28 70.16 1,968 -0.58(-0.81%)
Sep 29, 2021 71.01 71.03 70.74 70.74 2,306 -0.05(-0.07%)
Sep 28, 2021 70.95 70.95 70.79 70.79 2,722 -1.74(-2.40%)
Sep 27, 2021 72.30 72.55 72.30 72.53 2,845 -0.08(-0.12%)
Sep 24, 2021 72.57 72.65 72.57 72.61 3,200 -0.29(-0.40%)
Sep 23, 2021 72.94 72.94 72.90 72.90 606 +0.45(+0.62%)
Sep 22, 2021 72.62 72.74 72.48 72.45 2,275 -0.59(-0.81%)
Sep 21, 2021 73.23 73.24 73.04 73.04 54,715 +0.50(+0.68%)
Sep 20, 2021 72.11 72.39 72.08 72.55 6,506 -0.96(-1.31%)
Sep 17, 2021 73.62 73.70 73.41 73.51 4,024 -0.58(-0.78%)
Sep 16, 2021 73.73 74.09 73.69 74.09 4,248 -0.11(-0.15%)
Sep 15, 2021 73.78 74.20 73.78 74.20 4,455 +0.71(+0.96%)
Sep 14, 2021 73.77 73.80 73.49 73.49 933 -0.41(-0.56%)
Sep 13, 2021 73.77 73.90 73.72 73.90 12,668 +0.96(+1.32%)
Sep 10, 2021 73.59 73.59 72.94 72.94 944 +0.06(+0.09%)
Sep 09, 2021 72.50 72.95 72.50 72.88 9,025 +0.55(+0.77%)
Sep 08, 2021 72.73 72.73 72.32 72.32 1,879 -0.21(-0.29%)
Sep 07, 2021 71.92 72.53 71.92 72.53 3,451 +0.78(+1.08%)
Sep 03, 2021 71.39 71.76 71.39 71.76 967 +2.05(+2.94%)
Sep 02, 2021 69.83 69.83 69.71 69.71 559 +0.36(+0.51%)
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.