Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

72.31 +0.60 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 57.44 57.44 57.44 0 +0.04(+0.08%)
Dec 28, 2017 57.51 57.51 57.39 57.39 5,002 -0.11(-0.20%)
Dec 27, 2017 57.49 57.51 57.48 57.51 1,656 -0.01(-0.02%)
Dec 26, 2017 57.49 57.53 57.47 57.52 3,077 +0.07(+0.12%)
Dec 22, 2017 57.34 57.45 57.30 57.45 3,143 +0.10(+0.17%)
Dec 21, 2017 57.26 57.35 57.26 57.35 4,805 +0.19(+0.34%)
Dec 20, 2017 57.27 57.27 57.14 57.15 6,015 +0.13(+0.23%)
Dec 19, 2017 57.26 57.26 57.02 57.02 4,033 -0.60(-1.03%)
Dec 18, 2017 57.54 57.69 57.54 57.62 29,840 +0.53(+0.93%)
Dec 15, 2017 56.96 57.09 56.96 57.09 1,577 +0.09(+0.15%)
Dec 14, 2017 57.09 57.15 56.95 57.00 3,478 -0.17(-0.30%)
Dec 13, 2017 57.03 57.30 57.01 57.17 38,287 +0.10(+0.17%)
Dec 12, 2017 57.04 57.08 57.01 57.08 9,145 +0.22(+0.39%)
Dec 11, 2017 56.81 56.89 56.81 56.85 6,500 +0.13(+0.23%)
Dec 08, 2017 56.72 56.78 56.62 56.73 19,305 +0.14(+0.25%)
Dec 07, 2017 56.59 56.66 56.57 56.58 3,966 +0.40(+0.71%)
Dec 06, 2017 56.01 56.24 55.98 56.19 5,078 -0.24(-0.43%)
Dec 05, 2017 56.42 56.52 56.41 56.43 2,922 +0.31(+0.55%)
Dec 04, 2017 56.45 56.45 56.12 56.12 3,932 -0.57(-1.01%)
Dec 01, 2017 56.71 56.80 56.62 56.69 19,237 -0.45(-0.79%)
Nov 30, 2017 57.23 57.23 57.11 57.15 1,830 +0.21(+0.36%)
Nov 29, 2017 57.17 57.20 56.90 56.94 1,945 -0.00(-0.01%)
Nov 28, 2017 56.79 56.94 56.79 56.94 7,009 +0.09(+0.16%)
Nov 27, 2017 56.95 56.95 56.85 56.85 4,384 -0.17(-0.30%)
Nov 24, 2017 57.09 57.09 57.02 57.02 1,801 +0.53(+0.93%)
Nov 22, 2017 56.66 56.67 56.44 56.50 3,214 -0.07(-0.12%)
Nov 21, 2017 56.42 56.58 56.42 56.57 3,075 +0.42(+0.75%)
Nov 20, 2017 56.09 56.17 56.05 56.15 2,564 +0.25(+0.45%)
Nov 17, 2017 55.96 55.98 55.88 55.89 2,770 -0.25(-0.45%)
Nov 16, 2017 55.83 56.17 55.83 56.15 5,441 +1.03(+1.86%)
Nov 15, 2017 54.74 55.23 54.74 55.12 8,073 -0.70(-1.26%)
Nov 14, 2017 55.77 55.82 55.65 55.82 3,121 -0.15(-0.27%)
Nov 13, 2017 55.64 55.98 55.48 55.97 5,547 -0.25(-0.44%)
Nov 10, 2017 56.26 56.28 56.19 56.22 2,096 -0.41(-0.73%)
Nov 09, 2017 56.45 56.63 56.09 56.63 10,833 -0.49(-0.86%)
Nov 08, 2017 57.15 57.23 57.12 57.12 9,407 +0.42(+0.74%)
Nov 07, 2017 56.60 56.70 56.54 56.70 7,169 +0.44(+0.79%)
Nov 06, 2017 56.11 56.28 56.06 56.25 8,913 +0.13(+0.24%)
Nov 03, 2017 56.04 56.14 56.04 56.12 2,543 +0.16(+0.29%)
Nov 02, 2017 55.98 55.99 55.88 55.96 4,879 -0.12(-0.21%)
Nov 01, 2017 56.16 56.23 56.07 56.07 21,860 +0.32(+0.57%)
Oct 31, 2017 55.62 55.78 55.54 55.75 7,486 +0.32(+0.58%)
Oct 30, 2017 55.60 55.32 55.43 59,478 -0.05(-0.10%)
Oct 27, 2017 55.36 55.49 55.36 55.48 3,011 +0.38(+0.69%)
Oct 26, 2017 55.07 55.17 55.07 55.10 1,927 +0.29(+0.53%)
Oct 25, 2017 54.93 54.96 54.70 54.82 4,901 -0.49(-0.88%)
Oct 24, 2017 55.14 55.31 55.13 55.30 8,241 +0.54(+0.99%)
Oct 23, 2017 54.92 54.97 54.76 54.76 4,097 +0.20(+0.37%)
Oct 20, 2017 54.50 54.56 54.50 54.56 3,011 +0.07(+0.13%)
Oct 19, 2017 54.34 54.51 54.32 54.49 4,305 -0.05(-0.10%)
Oct 18, 2017 54.55 54.60 54.54 54.54 1,381 -0.12(-0.22%)
Oct 17, 2017 54.69 54.69 54.54 54.67 33,055 -0.03(-0.05%)
Oct 16, 2017 54.75 54.80 54.67 54.69 4,664 +0.20(+0.37%)
Oct 13, 2017 54.39 54.51 54.35 54.49 8,518 +0.68(+1.27%)
Oct 12, 2017 53.86 53.89 53.78 53.81 7,785 -0.05(-0.10%)
Oct 11, 2017 53.79 53.86 53.76 53.86 4,678 +0.28(+0.52%)
Oct 10, 2017 53.53 53.59 53.50 53.58 55,711 +0.38(+0.72%)
Oct 09, 2017 53.27 53.27 53.19 53.20 1,828 +0.11(+0.21%)
Oct 06, 2017 52.95 53.09 52.93 53.09 2,946 -0.05(-0.10%)
Oct 05, 2017 53.11 53.16 53.04 53.14 4,460 -0.07(-0.13%)
Oct 04, 2017 53.16 53.22 53.12 53.20 9,769 +0.07(+0.13%)
Oct 03, 2017 52.93 53.15 52.93 53.13 1,657 +0.23(+0.43%)
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.