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 29, 2017 57.41 57.41 57.41 0 +0.04(+0.08%)
Dec 28, 2017 57.48 57.48 57.37 57.37 5,005 -0.11(-0.20%)
Dec 27, 2017 57.47 57.48 57.46 57.48 1,657 -0.01(-0.02%)
Dec 26, 2017 57.47 57.51 57.45 57.49 3,078 +0.07(+0.12%)
Dec 22, 2017 57.32 57.42 57.27 57.42 3,144 +0.10(+0.17%)
Dec 21, 2017 57.24 57.32 57.24 57.32 4,807 +0.19(+0.34%)
Dec 20, 2017 57.25 57.25 57.11 57.13 6,018 +0.13(+0.23%)
Dec 19, 2017 57.24 57.24 57.00 57.00 4,035 -0.60(-1.03%)
Dec 18, 2017 57.52 57.66 57.52 57.59 29,852 +0.53(+0.93%)
Dec 15, 2017 56.94 57.06 56.94 57.06 1,578 +0.09(+0.15%)
Dec 14, 2017 57.07 57.13 56.93 56.98 3,479 -0.17(-0.30%)
Dec 13, 2017 57.01 57.28 56.98 57.15 38,303 +0.10(+0.17%)
Dec 12, 2017 57.02 57.05 56.99 57.05 9,149 +0.22(+0.39%)
Dec 11, 2017 56.78 56.87 56.78 56.83 6,503 +0.13(+0.23%)
Dec 08, 2017 56.69 56.75 56.60 56.70 19,313 +0.14(+0.25%)
Dec 07, 2017 56.57 56.64 56.55 56.56 3,968 +0.40(+0.71%)
Dec 06, 2017 55.98 56.22 55.96 56.16 5,080 -0.24(-0.43%)
Dec 05, 2017 56.39 56.50 56.39 56.41 2,923 +0.31(+0.55%)
Dec 04, 2017 56.43 56.43 56.10 56.10 3,934 -0.57(-1.01%)
Dec 01, 2017 56.68 56.78 56.60 56.67 19,245 -0.45(-0.79%)
Nov 30, 2017 57.21 57.21 57.09 57.12 1,831 +0.21(+0.36%)
Nov 29, 2017 57.15 57.17 56.88 56.92 1,945 -0.00(-0.01%)
Nov 28, 2017 56.76 56.92 56.76 56.92 7,012 +0.09(+0.16%)
Nov 27, 2017 56.93 56.93 56.83 56.83 4,386 -0.17(-0.30%)
Nov 24, 2017 57.07 57.07 57.00 57.00 1,802 +0.53(+0.93%)
Nov 22, 2017 56.64 56.65 56.41 56.47 3,215 -0.07(-0.12%)
Nov 21, 2017 56.39 56.55 56.39 56.54 3,076 +0.42(+0.75%)
Nov 20, 2017 56.06 56.15 56.03 56.12 2,565 +0.25(+0.45%)
Nov 17, 2017 55.94 55.95 55.85 55.87 2,771 -0.25(-0.45%)
Nov 16, 2017 55.81 56.15 55.81 56.12 5,443 +1.02(+1.86%)
Nov 15, 2017 54.71 55.20 54.71 55.10 8,077 -0.70(-1.26%)
Nov 14, 2017 55.75 55.80 55.63 55.80 3,123 -0.15(-0.27%)
Nov 13, 2017 55.62 55.95 55.46 55.95 5,549 -0.25(-0.44%)
Nov 10, 2017 56.23 56.25 56.17 56.19 2,097 -0.41(-0.73%)
Nov 09, 2017 56.43 56.60 56.07 56.60 10,838 -0.49(-0.86%)
Nov 08, 2017 57.13 57.21 57.10 57.10 9,411 +0.42(+0.74%)
Nov 07, 2017 56.58 56.67 56.52 56.67 7,172 +0.44(+0.79%)
Nov 06, 2017 56.09 56.25 56.04 56.23 8,917 +0.13(+0.24%)
Nov 03, 2017 56.02 56.11 56.02 56.10 2,544 +0.16(+0.29%)
Nov 02, 2017 55.96 55.97 55.86 55.93 4,881 -0.12(-0.21%)
Nov 01, 2017 56.13 56.20 56.05 56.05 21,869 +0.32(+0.57%)
Oct 31, 2017 55.60 55.76 55.52 55.73 7,490 +0.32(+0.58%)
Oct 30, 2017 55.58 55.30 55.41 59,503 -0.05(-0.10%)
Oct 27, 2017 55.33 55.47 55.33 55.46 3,012 +0.38(+0.69%)
Oct 26, 2017 55.05 55.14 55.05 55.08 1,928 +0.29(+0.53%)
Oct 25, 2017 54.91 54.93 54.68 54.79 4,903 -0.49(-0.88%)
Oct 24, 2017 55.12 55.28 55.11 55.28 8,244 +0.54(+0.99%)
Oct 23, 2017 54.90 54.95 54.74 54.74 4,099 +0.20(+0.37%)
Oct 20, 2017 54.48 54.54 54.48 54.54 3,012 +0.07(+0.13%)
Oct 19, 2017 54.32 54.48 54.30 54.47 4,307 -0.05(-0.10%)
Oct 18, 2017 54.53 54.57 54.52 54.52 1,381 -0.12(-0.22%)
Oct 17, 2017 54.67 54.67 54.52 54.64 33,069 -0.03(-0.05%)
Oct 16, 2017 54.73 54.78 54.64 54.67 4,666 +0.20(+0.37%)
Oct 13, 2017 54.36 54.49 54.33 54.47 8,522 +0.68(+1.27%)
Oct 12, 2017 53.84 53.86 53.76 53.78 7,789 -0.05(-0.10%)
Oct 11, 2017 53.77 53.84 53.74 53.84 4,680 +0.28(+0.52%)
Oct 10, 2017 53.50 53.57 53.48 53.56 55,735 +0.38(+0.72%)
Oct 09, 2017 53.25 53.25 53.16 53.18 1,829 +0.11(+0.21%)
Oct 06, 2017 52.93 53.06 52.91 53.06 2,947 -0.05(-0.10%)
Oct 05, 2017 53.08 53.14 53.01 53.11 4,462 -0.07(-0.13%)
Oct 04, 2017 53.14 53.20 53.09 53.18 9,773 +0.07(+0.13%)
Oct 03, 2017 52.91 53.13 52.91 53.11 1,658 +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.