Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

70.92 +0.09 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 44.85 44.88 44.61 44.75 68,952 -0.38(-0.85%)
Dec 29, 2005 45.21 45.27 45.07 45.13 47,955 -0.16(-0.35%)
Dec 28, 2005 45.46 45.46 45.09 45.29 61,175 +0.77(+1.72%)
Dec 27, 2005 45.17 45.17 44.43 44.52 74,395 -0.87(-1.92%)
Dec 23, 2005 45.23 45.48 45.14 45.39 81,654 -0.00(-0.01%)
Dec 22, 2005 45.17 45.40 45.14 45.40 58,065 +0.38(+0.84%)
Dec 21, 2005 44.98 45.06 44.83 45.02 43,289 +0.58(+1.30%)
Dec 20, 2005 44.56 44.58 44.36 44.44 46,400 +0.39(+0.88%)
Dec 19, 2005 44.36 44.39 44.01 44.05 40,438 -0.04(-0.10%)
Dec 16, 2005 44.06 44.32 43.90 44.09 64,804 +0.73(+1.68%)
Dec 15, 2005 43.57 43.59 43.32 43.36 244,702 -0.43(-0.98%)
Dec 14, 2005 43.98 43.98 43.67 43.79 97,984 -0.19(-0.42%)
Dec 13, 2005 43.69 44.12 43.63 43.98 127,794 +0.19(+0.44%)
Dec 12, 2005 43.69 43.79 43.47 43.79 87,616 +0.84(+1.96%)
Dec 09, 2005 42.91 43.02 42.70 42.94 157,864 +0.91(+2.18%)
Dec 08, 2005 42.17 42.44 41.94 42.03 235,370 -0.57(-1.34%)
Dec 07, 2005 42.88 42.88 42.52 42.60 40,178 -0.25(-0.59%)
Dec 06, 2005 42.67 43.09 42.54 42.86 105,242 +0.32(+0.74%)
Dec 05, 2005 42.71 42.71 42.31 42.54 119,759 +0.24(+0.56%)
Dec 02, 2005 42.45 42.60 42.25 42.30 275,031 -0.12(-0.28%)
Dec 01, 2005 42.22 42.48 42.18 42.42 163,826 +0.90(+2.16%)
Nov 30, 2005 41.85 41.90 41.45 41.53 183,786 -0.46(-1.10%)
Nov 29, 2005 42.13 42.23 41.99 41.99 66,619 -0.04(-0.09%)
Nov 28, 2005 41.97 42.15 41.81 42.03 188,193 +0.30(+0.71%)
Nov 25, 2005 41.93 41.97 41.66 41.73 48,473 -0.46(-1.09%)
Nov 23, 2005 42.01 42.22 41.98 42.19 39,142 +0.37(+0.88%)
Nov 22, 2005 41.49 41.93 41.37 41.83 45,104 -0.38(-0.91%)
Nov 21, 2005 42.08 42.21 41.85 42.21 106,539 +0.24(+0.58%)
Nov 18, 2005 42.03 42.07 41.77 41.96 75,432 +0.37(+0.88%)
Nov 17, 2005 41.39 41.61 41.28 41.60 52,880 +0.95(+2.34%)
Nov 16, 2005 40.62 40.68 40.36 40.65 13,479 +0.57(+1.43%)
Nov 15, 2005 40.43 40.30 39.84 40.07 44,844 -0.35(-0.88%)
Nov 14, 2005 40.52 40.59 40.38 40.43 63,767 -0.76(-1.84%)
Nov 11, 2005 41.18 41.29 41.04 41.18 67,915 +0.39(+0.95%)
Nov 10, 2005 40.81 40.90 40.62 40.80 41,215 -0.24(-0.59%)
Nov 09, 2005 41.05 41.13 40.86 41.04 116,648 -0.07(-0.18%)
Nov 08, 2005 41.33 41.36 41.05 41.11 178,342 -0.21(-0.51%)
Nov 07, 2005 40.93 41.39 40.90 41.32 75,173 +0.43(+1.06%)
Nov 04, 2005 41.16 41.17 40.68 40.89 56,250 -0.27(-0.66%)
Nov 03, 2005 41.08 41.16 40.94 41.16 91,504 +0.12(+0.30%)
Nov 02, 2005 40.66 41.04 40.56 41.04 62,731 +0.20(+0.48%)
Nov 01, 2005 40.61 40.86 40.56 40.84 948,741 +0.53(+1.31%)
Oct 31, 2005 40.31 40.33 40.16 40.31 64,545 +0.68(+1.70%)
Oct 28, 2005 39.54 39.82 39.35 39.64 16,071 +0.16(+0.40%)
Oct 27, 2005 39.96 39.96 39.48 39.48 22,552 +0.06(+0.16%)
Oct 26, 2005 39.38 39.60 39.38 39.42 47,177 +0.19(+0.47%)
Oct 25, 2005 39.25 39.47 39.04 39.23 77,765 +0.31(+0.80%)
Oct 24, 2005 38.75 39.07 38.67 38.92 54,954 +0.07(+0.19%)
Oct 21, 2005 38.96 39.06 38.60 38.85 37,068 +0.38(+0.98%)
Oct 20, 2005 38.96 38.97 38.47 38.47 47,437 -0.72(-1.84%)
Oct 19, 2005 38.52 39.19 38.50 39.19 39,660 +0.21(+0.53%)
Oct 18, 2005 39.15 39.23 38.87 38.98 21,774 -0.43(-1.09%)
Oct 17, 2005 39.43 39.51 39.23 39.41 26,181 -0.77(-1.91%)
Oct 14, 2005 39.77 40.19 39.64 40.18 89,689 +0.25(+0.64%)
Oct 13, 2005 39.67 39.92 39.45 39.92 140,755 +0.24(+0.59%)
Oct 12, 2005 39.86 39.98 39.63 39.69 56,768 -0.20(-0.49%)
Oct 11, 2005 40.11 40.12 39.84 39.89 20,996 +0.75(+1.92%)
Oct 10, 2005 39.23 39.27 38.99 39.13 188,193 -0.09(-0.23%)
Oct 07, 2005 39.10 39.34 39.10 39.22 18,663 +0.49(+1.28%)
Oct 06, 2005 38.85 39.20 38.42 38.73 152,939 -1.01(-2.53%)
Oct 05, 2005 40.12 40.12 39.73 39.73 568,208 -0.73(-1.79%)
Oct 04, 2005 40.51 40.68 40.43 40.46 23,588 -0.05(-0.13%)
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.