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 29, 2008 43.30 43.30 42.91 42.95 69,240 -0.60(-1.37%)
Feb 28, 2008 43.72 43.78 43.55 43.55 86,875 -0.50(-1.13%)
Feb 27, 2008 43.84 44.35 43.84 44.04 264,256 -0.14(-0.31%)
Feb 26, 2008 43.80 44.18 43.60 44.18 21,265 +0.60(+1.37%)
Feb 25, 2008 43.32 43.65 43.13 43.59 138,741 +0.96(+2.25%)
Feb 22, 2008 42.71 42.71 42.12 42.63 250,512 +0.29(+0.67%)
Feb 21, 2008 42.53 42.75 42.32 42.34 77,508 +0.25(+0.59%)
Feb 20, 2008 41.72 42.27 41.72 42.09 50,073 -0.78(-1.83%)
Feb 19, 2008 43.31 43.55 42.88 42.88 27,229 +0.40(+0.94%)
Feb 18, 2008 42.48 42.59 42.09 42.48 0 +0.00(+0.00%)
Feb 15, 2008 42.48 42.59 42.09 42.48 48,364 +0.39(+0.93%)
Feb 14, 2008 42.53 42.63 42.01 42.09 42,530 +0.27(+0.64%)
Feb 13, 2008 41.67 41.82 41.46 41.82 23,858 -0.09(-0.22%)
Feb 12, 2008 41.83 42.17 41.78 41.92 43,048 +0.59(+1.42%)
Feb 11, 2008 41.36 41.43 41.03 41.33 299,266 +0.29(+0.71%)
Feb 08, 2008 41.29 41.41 40.77 41.04 116,438 -0.90(-2.15%)
Feb 07, 2008 41.73 42.19 41.70 41.94 67,166 +0.07(+0.18%)
Feb 06, 2008 42.24 42.35 41.83 41.87 69,775 -0.44(-1.05%)
Feb 05, 2008 42.83 43.03 42.24 42.31 33,972 -1.43(-3.28%)
Feb 04, 2008 43.90 43.94 43.67 43.74 23,339 -0.24(-0.54%)
Feb 01, 2008 43.59 44.01 43.59 43.98 47,197 +0.31(+0.72%)
Jan 31, 2008 42.60 43.67 42.60 43.67 85,837 +0.75(+1.74%)
Jan 30, 2008 42.58 43.44 42.48 42.92 59,386 +0.07(+0.17%)
Jan 29, 2008 42.76 42.93 42.71 42.85 41,752 +0.47(+1.11%)
Jan 28, 2008 41.90 42.48 41.77 42.38 34,490 -0.20(-0.46%)
Jan 25, 2008 42.42 43.26 42.22 42.58 146,702 +0.69(+1.65%)
Jan 24, 2008 41.54 41.89 41.43 41.88 86,097 +0.93(+2.26%)
Jan 23, 2008 39.80 40.96 39.41 40.96 53,743 +0.15(+0.37%)
Jan 22, 2008 39.53 41.08 39.15 40.81 206,685 -1.41(-3.34%)
Jan 21, 2008 42.24 42.60 41.75 42.22 0 +0.00(+0.00%)
Jan 18, 2008 42.24 42.60 41.75 42.22 73,908 +0.70(+1.68%)
Jan 17, 2008 42.09 42.42 41.36 41.52 69,240 -0.51(-1.20%)
Jan 16, 2008 42.12 42.15 41.66 42.03 52,125 -0.73(-1.70%)
Jan 15, 2008 43.08 43.08 42.41 42.75 116,438 -1.24(-2.82%)
Jan 14, 2008 43.97 44.14 43.77 43.99 47,457 +0.52(+1.20%)
Jan 11, 2008 43.49 43.71 43.29 43.47 104,769 -0.72(-1.62%)
Jan 10, 2008 43.66 44.33 43.53 44.19 88,431 -0.36(-0.81%)
Jan 09, 2008 44.19 44.58 44.00 44.55 77,798 +0.91(+2.09%)
Jan 08, 2008 44.03 44.23 43.59 43.64 62,239 -0.03(-0.07%)
Jan 07, 2008 43.84 43.90 43.56 43.67 99,841 -0.09(-0.20%)
Jan 04, 2008 44.70 44.70 43.56 43.76 191,172 -1.26(-2.80%)
Jan 03, 2008 44.78 45.02 44.78 45.02 89,790 +0.23(+0.52%)
Jan 02, 2008 45.12 45.13 44.58 44.79 105,547 -0.19(-0.42%)
Jan 01, 2008 45.00 45.00 44.55 44.98 0 +0.00(+0.00%)
Dec 31, 2007 45.00 45.00 44.55 44.98 33,577 -0.15(-0.32%)
Dec 28, 2007 45.02 45.14 44.66 45.12 62,682 +0.34(+0.77%)
Dec 27, 2007 45.08 45.08 44.50 44.78 37,763 -0.47(-1.05%)
Dec 26, 2007 45.11 45.29 45.04 45.26 30,082 +0.38(+0.84%)
Dec 24, 2007 45.19 45.19 44.78 44.88 49,272 -0.37(-0.81%)
Dec 21, 2007 44.82 45.29 44.82 45.25 24,117 +0.51(+1.15%)
Dec 20, 2007 44.58 44.83 44.50 44.73 42,270 +0.13(+0.29%)
Dec 19, 2007 44.63 44.67 44.25 44.60 53,162 -0.06(-0.14%)
Dec 18, 2007 44.68 44.88 44.30 44.66 80,132 +0.49(+1.12%)
Dec 17, 2007 44.59 44.79 44.17 44.17 69,500 -1.06(-2.34%)
Dec 14, 2007 45.83 45.83 45.23 45.23 85,837 -1.42(-3.05%)
Dec 13, 2007 46.45 46.65 46.27 46.65 117,735 -1.11(-2.32%)
Dec 12, 2007 48.37 48.41 47.58 47.76 98,026 +0.32(+0.67%)
Dec 11, 2007 48.58 48.63 47.40 47.44 74,168 -1.07(-2.20%)
Dec 10, 2007 47.53 48.58 47.53 48.51 36,306 +0.26(+0.54%)
Dec 07, 2007 48.47 48.47 48.17 48.24 30,600 -0.44(-0.90%)
Dec 06, 2007 48.85 48.85 48.12 48.68 24,636 +0.52(+1.08%)
Dec 05, 2007 47.99 48.26 47.96 48.16 52,643 +0.81(+1.71%)
Dec 04, 2007 47.31 47.35 47.22 47.35 21,265 -0.35(-0.74%)
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.