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 (%)
Feb 28, 2006 46.93 46.71 46.15 46.26 54,954 -0.67(-1.42%)
Feb 27, 2006 46.64 47.04 46.64 46.93 104,465 +0.71(+1.54%)
Feb 24, 2006 46.00 46.27 46.00 46.22 130,646 +0.76(+1.67%)
Feb 23, 2006 45.37 45.71 45.37 45.46 237,444 +0.43(+0.96%)
Feb 22, 2006 44.46 45.06 44.46 45.02 74,655 +0.42(+0.95%)
Feb 21, 2006 44.46 44.68 44.34 44.60 127,276 -0.07(-0.16%)
Feb 17, 2006 44.53 44.79 44.41 44.67 117,167 -0.95(-2.07%)
Feb 16, 2006 45.23 45.62 45.02 45.62 67,656 +0.70(+1.55%)
Feb 15, 2006 45.09 45.29 44.65 44.92 114,315 -0.54(-1.20%)
Feb 14, 2006 44.97 45.67 44.97 45.46 49,251 +1.04(+2.34%)
Feb 13, 2006 44.65 44.70 44.38 44.42 113,537 -0.93(-2.04%)
Feb 10, 2006 45.66 45.67 45.04 45.35 212,818 -0.31(-0.68%)
Feb 09, 2006 45.90 45.98 45.53 45.66 66,360 -0.12(-0.27%)
Feb 08, 2006 45.58 45.78 45.17 45.78 153,976 -0.12(-0.26%)
Feb 07, 2006 46.53 46.68 45.88 45.90 151,383 -0.30(-0.64%)
Feb 06, 2006 46.44 46.46 46.17 46.20 74,136 -0.23(-0.50%)
Feb 03, 2006 46.17 46.59 45.94 46.43 69,470 +0.19(+0.41%)
Feb 02, 2006 46.56 46.60 46.06 46.24 81,913 -0.29(-0.62%)
Feb 01, 2006 46.67 46.73 46.34 46.53 972,849 -0.52(-1.11%)
Jan 31, 2006 47.06 47.12 46.84 47.05 74,395 +0.21(+0.45%)
Jan 30, 2006 46.93 46.93 46.67 46.84 196,747 -0.36(-0.77%)
Jan 27, 2006 46.73 47.21 46.72 47.20 309,507 +1.08(+2.34%)
Jan 26, 2006 45.82 46.20 45.82 46.12 164,863 +1.05(+2.34%)
Jan 25, 2006 45.21 45.21 44.77 45.07 127,794 -0.36(-0.79%)
Jan 24, 2006 45.06 45.44 44.98 45.42 63,767 +0.70(+1.56%)
Jan 23, 2006 44.64 44.90 43.71 44.73 205,819 +0.98(+2.25%)
Jan 20, 2006 45.25 45.25 43.74 43.74 227,075 -1.40(-3.10%)
Jan 19, 2006 44.90 45.19 44.81 45.14 171,343 +1.10(+2.51%)
Jan 18, 2006 44.19 44.52 42.87 44.04 320,913 -1.12(-2.49%)
Jan 17, 2006 44.85 45.17 44.71 45.16 269,328 -1.35(-2.91%)
Jan 13, 2006 46.18 46.52 46.16 46.52 139,200 +0.06(+0.12%)
Jan 12, 2006 46.94 46.94 46.46 46.46 115,352 -0.32(-0.68%)
Jan 11, 2006 46.69 46.88 46.51 46.78 44,067 +0.49(+1.05%)
Jan 10, 2006 46.08 46.29 45.91 46.29 205,042 -0.98(-2.07%)
Jan 09, 2006 47.10 47.32 46.91 47.27 126,239 +0.24(+0.52%)
Jan 06, 2006 46.64 47.05 46.53 47.03 77,765 +0.66(+1.41%)
Jan 05, 2006 46.78 46.78 46.16 46.37 135,830 -0.32(-0.69%)
Jan 04, 2006 46.39 46.71 46.18 46.69 910,895 +0.60(+1.30%)
Jan 03, 2006 45.57 46.17 45.46 46.10 68,693 +1.35(+3.01%)
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%)
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.