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 48.22 48.26 48.02 48.19 56,509 -0.36(-0.74%)
Mar 30, 2006 48.21 48.61 48.16 48.55 92,022 +0.67(+1.39%)
Mar 29, 2006 47.30 47.91 47.30 47.88 47,177 +1.25(+2.68%)
Mar 28, 2006 47.57 47.57 46.59 46.63 70,766 -0.76(-1.60%)
Mar 27, 2006 47.35 47.46 47.15 47.39 14,516 +0.21(+0.45%)
Mar 24, 2006 46.66 47.18 46.62 47.18 10,627 +0.59(+1.28%)
Mar 23, 2006 46.91 47.03 46.45 46.58 72,322 -0.84(-1.77%)
Mar 22, 2006 47.22 47.52 47.16 47.42 90,208 +0.68(+1.45%)
Mar 21, 2006 47.16 47.37 46.74 46.74 49,770 -0.79(-1.67%)
Mar 20, 2006 47.74 47.74 47.30 47.54 65,582 +0.69(+1.46%)
Mar 17, 2006 46.87 46.94 46.68 46.85 38,364 +0.62(+1.35%)
Mar 16, 2006 46.31 46.52 46.15 46.23 52,880 -0.53(-1.13%)
Mar 15, 2006 46.70 46.76 46.41 46.76 49,510 +0.05(+0.12%)
Mar 14, 2006 46.03 46.85 46.03 46.70 18,145 +0.41(+0.88%)
Mar 13, 2006 46.37 46.37 46.20 46.29 25,403 +0.44(+0.95%)
Mar 10, 2006 45.36 45.95 45.36 45.86 114,574 +0.44(+0.98%)
Mar 09, 2006 45.52 45.75 45.41 45.41 64,027 +0.44(+0.98%)
Mar 08, 2006 44.70 45.13 44.60 44.97 101,095 +0.11(+0.25%)
Mar 07, 2006 45.06 45.22 44.77 44.86 37,586 -0.27(-0.61%)
Mar 06, 2006 45.56 45.56 45.14 45.14 53,917 -0.39(-0.85%)
Mar 03, 2006 45.49 45.82 45.40 45.52 90,208 -0.58(-1.26%)
Mar 02, 2006 46.03 46.22 45.90 46.10 29,032 -0.50(-1.07%)
Mar 01, 2006 46.35 46.69 46.19 46.60 20,219 +0.34(+0.73%)
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%)
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.