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 (%)
Mar 31, 2006 48.20 48.24 48.00 48.17 56,533 -0.36(-0.74%)
Mar 30, 2006 48.19 48.59 48.14 48.53 92,061 +0.67(+1.39%)
Mar 29, 2006 47.28 47.89 47.28 47.86 47,197 +1.25(+2.68%)
Mar 28, 2006 47.55 47.55 46.57 46.61 70,796 -0.76(-1.60%)
Mar 27, 2006 47.33 47.44 47.13 47.37 14,522 +0.21(+0.45%)
Mar 24, 2006 46.64 47.16 46.60 47.16 10,632 +0.59(+1.28%)
Mar 23, 2006 46.89 47.01 46.43 46.56 72,352 -0.84(-1.77%)
Mar 22, 2006 47.20 47.50 47.14 47.40 90,246 +0.68(+1.45%)
Mar 21, 2006 47.14 47.35 46.72 46.72 49,791 -0.79(-1.67%)
Mar 20, 2006 47.72 47.72 47.28 47.52 65,610 +0.69(+1.46%)
Mar 17, 2006 46.85 46.92 46.66 46.83 38,380 +0.62(+1.35%)
Mar 16, 2006 46.29 46.50 46.13 46.21 52,903 -0.53(-1.13%)
Mar 15, 2006 46.68 46.74 46.39 46.74 49,531 +0.05(+0.12%)
Mar 14, 2006 46.01 46.83 46.01 46.68 18,153 +0.41(+0.88%)
Mar 13, 2006 46.35 46.35 46.18 46.27 25,414 +0.44(+0.95%)
Mar 10, 2006 45.34 45.93 45.34 45.84 114,623 +0.44(+0.98%)
Mar 09, 2006 45.50 45.73 45.39 45.39 64,054 +0.44(+0.98%)
Mar 08, 2006 44.68 45.11 44.58 44.95 101,138 +0.11(+0.25%)
Mar 07, 2006 45.04 45.21 44.75 44.84 37,602 -0.27(-0.61%)
Mar 06, 2006 45.54 45.54 45.12 45.12 53,940 -0.39(-0.85%)
Mar 03, 2006 45.47 45.80 45.38 45.50 90,246 -0.58(-1.26%)
Mar 02, 2006 46.01 46.20 45.88 46.08 29,044 -0.50(-1.07%)
Mar 01, 2006 46.33 46.67 46.17 46.58 20,227 +0.34(+0.73%)
Feb 28, 2006 46.91 46.69 46.13 46.24 54,977 -0.67(-1.42%)
Feb 27, 2006 46.62 47.02 46.62 46.91 104,509 +0.71(+1.54%)
Feb 24, 2006 45.98 46.25 45.98 46.20 130,701 +0.76(+1.67%)
Feb 23, 2006 45.35 45.69 45.35 45.44 237,545 +0.43(+0.96%)
Feb 22, 2006 44.45 45.04 44.44 45.00 74,686 +0.42(+0.95%)
Feb 21, 2006 44.45 44.66 44.32 44.58 127,330 -0.07(-0.16%)
Feb 17, 2006 44.51 44.77 44.39 44.65 117,216 -0.94(-2.07%)
Feb 16, 2006 45.21 45.60 45.00 45.60 67,684 +0.70(+1.55%)
Feb 15, 2006 45.07 45.27 44.63 44.90 114,364 -0.54(-1.20%)
Feb 14, 2006 44.95 45.65 44.95 45.44 49,272 +1.04(+2.34%)
Feb 13, 2006 44.63 44.68 44.36 44.40 113,586 -0.93(-2.04%)
Feb 10, 2006 45.64 45.65 45.02 45.33 212,909 -0.31(-0.68%)
Feb 09, 2006 45.88 45.96 45.51 45.64 66,388 -0.12(-0.27%)
Feb 08, 2006 45.56 45.76 45.15 45.76 154,041 -0.12(-0.26%)
Feb 07, 2006 46.51 46.66 45.86 45.88 151,448 -0.30(-0.64%)
Feb 06, 2006 46.42 46.44 46.15 46.18 74,168 -0.23(-0.50%)
Feb 03, 2006 46.15 46.57 45.92 46.41 69,500 +0.19(+0.41%)
Feb 02, 2006 46.54 46.58 46.04 46.22 81,948 -0.29(-0.62%)
Feb 01, 2006 46.66 46.71 46.32 46.51 973,262 -0.52(-1.11%)
Jan 31, 2006 47.04 47.10 46.82 47.03 74,427 +0.21(+0.45%)
Jan 30, 2006 46.91 46.91 46.65 46.82 196,830 -0.36(-0.77%)
Jan 27, 2006 46.71 47.19 46.70 47.18 309,639 +1.08(+2.34%)
Jan 26, 2006 45.80 46.18 45.80 46.10 164,933 +1.05(+2.34%)
Jan 25, 2006 45.19 45.19 44.75 45.05 127,849 -0.36(-0.79%)
Jan 24, 2006 45.04 45.42 44.96 45.41 63,795 +0.70(+1.56%)
Jan 23, 2006 44.62 44.88 43.69 44.71 205,907 +0.98(+2.25%)
Jan 20, 2006 45.23 45.23 43.72 43.72 227,172 -1.40(-3.10%)
Jan 19, 2006 44.88 45.17 44.79 45.12 171,416 +1.10(+2.51%)
Jan 18, 2006 44.18 44.50 42.85 44.02 321,049 -1.12(-2.49%)
Jan 17, 2006 44.83 45.15 44.69 45.14 269,443 -1.35(-2.91%)
Jan 13, 2006 46.16 46.50 46.14 46.50 139,259 +0.06(+0.12%)
Jan 12, 2006 46.92 46.92 46.44 46.44 115,401 -0.32(-0.68%)
Jan 11, 2006 46.67 46.86 46.49 46.76 44,085 +0.49(+1.05%)
Jan 10, 2006 46.06 46.27 45.89 46.27 205,129 -0.98(-2.07%)
Jan 09, 2006 47.08 47.30 46.89 47.25 126,293 +0.24(+0.52%)
Jan 06, 2006 46.62 47.03 46.51 47.01 77,798 +0.66(+1.41%)
Jan 05, 2006 46.76 46.76 46.14 46.35 135,888 -0.32(-0.69%)
Jan 04, 2006 46.37 46.69 46.16 46.67 911,283 +0.60(+1.30%)
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.