Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

70.71 -0.21 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 32.69 32.71 32.59 32.68 85,801 +0.76(+2.38%)
Feb 26, 2004 31.90 31.94 31.75 31.92 16,330 +0.17(+0.55%)
Feb 25, 2004 31.93 31.93 31.58 31.74 24,625 -0.28(-0.87%)
Feb 24, 2004 31.90 32.06 31.86 32.02 31,624 -0.24(-0.74%)
Feb 23, 2004 32.55 32.55 32.25 32.26 5,962 +0.10(+0.32%)
Feb 20, 2004 32.20 32.29 31.86 32.15 26,181 -0.37(-1.14%)
Feb 19, 2004 32.78 32.81 32.52 32.52 23,588 +0.09(+0.29%)
Feb 18, 2004 32.71 32.86 32.43 32.43 28,514 -0.50(-1.52%)
Feb 17, 2004 32.96 33.00 32.67 32.93 24,625 +0.51(+1.57%)
Feb 13, 2004 32.47 32.52 32.21 32.42 17,108 +0.21(+0.66%)
Feb 12, 2004 32.17 32.21 32.17 32.21 5,184 -0.25(-0.78%)
Feb 11, 2004 31.98 32.47 31.98 32.47 8,295 +0.37(+1.14%)
Feb 10, 2004 32.13 32.22 32.10 32.10 3,629 +0.05(+0.14%)
Feb 09, 2004 32.30 32.30 31.83 32.05 18,145 -0.35(-1.08%)
Feb 06, 2004 32.29 32.43 32.14 32.41 21,515 +0.37(+1.14%)
Feb 05, 2004 32.02 32.15 32.02 32.04 17,367 +0.40(+1.28%)
Feb 04, 2004 31.85 32.00 31.63 31.63 7,258 -0.90(-2.77%)
Feb 03, 2004 32.57 32.57 32.41 32.54 6,480 -0.20(-0.60%)
Feb 02, 2004 32.64 32.79 32.53 32.73 2,073 +0.08(+0.24%)
Jan 30, 2004 32.50 32.66 32.41 32.66 191,044 +0.10(+0.31%)
Jan 29, 2004 32.72 32.77 32.36 32.56 20,737 -0.08(-0.24%)
Jan 28, 2004 33.15 33.17 32.61 32.63 23,329 -0.27(-0.83%)
Jan 27, 2004 33.28 33.28 32.91 32.91 8,295 -0.42(-1.25%)
Jan 26, 2004 33.02 33.32 33.02 33.32 11,146 +0.42(+1.27%)
Jan 23, 2004 33.48 33.48 32.91 32.91 11,924 -0.63(-1.89%)
Jan 22, 2004 33.48 33.54 33.40 33.54 19,959 +0.48(+1.45%)
Jan 21, 2004 32.93 33.06 32.79 33.06 12,960 +0.04(+0.12%)
Jan 20, 2004 32.94 33.10 32.76 33.02 8,035 +0.27(+0.82%)
Jan 16, 2004 32.73 32.75 32.68 32.75 2,592 +0.41(+1.25%)
Jan 15, 2004 32.66 32.68 32.31 32.35 7,258 -0.41(-1.24%)
Jan 14, 2004 32.82 32.83 32.54 32.75 22,811 +0.23(+0.71%)
Jan 13, 2004 32.77 32.77 32.52 32.52 9,331 -0.37(-1.11%)
Jan 12, 2004 32.79 32.89 32.77 32.89 17,367 +0.00(+0.01%)
Jan 09, 2004 32.77 32.77 32.60 32.88 57,546 -0.06(-0.19%)
Jan 08, 2004 32.73 32.98 32.73 32.95 7,776 +0.38(+1.16%)
Jan 07, 2004 32.37 32.57 32.37 32.57 4,925 -0.34(-1.03%)
Jan 06, 2004 32.73 33.00 32.73 32.91 9,072 -0.44(-1.33%)
Jan 05, 2004 33.17 33.35 33.15 33.35 24,366 +0.68(+2.07%)
Jan 02, 2004 32.46 32.88 32.46 32.68 99,799 +0.41(+1.28%)
Dec 31, 2003 32.29 32.29 32.15 32.26 9,331 -0.01(-0.02%)
Dec 30, 2003 32.21 32.27 32.10 32.27 56,509 +0.50(+1.58%)
Dec 29, 2003 31.50 31.77 31.50 31.77 8,554 +0.25(+0.81%)
Dec 26, 2003 31.46 31.51 31.46 31.51 2,851 +0.61(+1.96%)
Dec 24, 2003 31.09 31.09 30.91 30.91 12,701 -0.46(-1.45%)
Dec 23, 2003 31.25 31.54 31.17 31.36 31,365 +0.37(+1.18%)
Dec 22, 2003 31.00 31.00 31.00 31.00 1,296 +0.14(+0.45%)
Dec 19, 2003 30.88 30.88 30.86 30.86 6,739 +0.07(+0.24%)
Dec 18, 2003 30.61 30.90 30.61 30.78 2,073 +0.25(+0.82%)
Dec 17, 2003 30.47 30.53 30.47 30.53 5,184 -0.27(-0.86%)
Dec 16, 2003 30.67 30.67 30.63 30.80 10,627 -0.14(-0.45%)
Dec 15, 2003 31.11 31.11 30.94 30.94 9,850 +0.10(+0.33%)
Dec 12, 2003 30.61 30.90 30.61 30.84 6,998 +0.40(+1.32%)
Dec 11, 2003 30.09 30.44 30.09 30.44 2,073 +0.35(+1.15%)
Dec 10, 2003 30.09 30.09 30.09 30.09 518 -0.30(-0.98%)
Dec 09, 2003 30.94 30.94 30.39 30.39 4,925 -0.34(-1.10%)
Dec 08, 2003 30.75 30.75 30.73 30.73 4,665 -0.27(-0.86%)
Dec 05, 2003 30.99 30.99 30.99 30.99 1,296 -0.42(-1.35%)
Dec 04, 2003 31.28 31.42 31.28 31.42 777 +0.12(+0.37%)
Dec 03, 2003 30.94 31.30 31.00 31.30 64,804 +0.32(+1.05%)
Dec 02, 2003 30.86 30.98 30.86 30.98 7,517 +0.12(+0.38%)
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.