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, 2016 42.69 42.72 42.27 42.43 12,827 -0.75(-1.74%)
Mar 30, 2016 42.94 43.36 42.94 43.18 10,835 -0.03(-0.07%)
Mar 29, 2016 43.00 43.22 43.00 43.21 3,239 +0.34(+0.79%)
Mar 28, 2016 42.83 43.19 42.83 42.87 1,344 +0.74(+1.75%)
Mar 24, 2016 42.14 42.14 42.14 42.14 1,993 -0.53(-1.23%)
Mar 23, 2016 42.81 42.82 42.66 42.66 3,072 -0.42(-0.96%)
Mar 22, 2016 42.80 43.18 42.80 43.08 12,901 +0.28(+0.66%)
Mar 21, 2016 42.61 42.89 42.59 42.80 5,413 +0.13(+0.30%)
Mar 18, 2016 42.68 42.74 42.48 42.67 4,745 -0.07(-0.17%)
Mar 17, 2016 42.57 42.92 42.57 42.74 9,975 +0.21(+0.49%)
Mar 16, 2016 42.29 42.74 42.21 42.53 21,997 +0.06(+0.13%)
Mar 15, 2016 42.56 42.56 42.47 42.47 2,298 -0.53(-1.24%)
Mar 14, 2016 42.89 43.26 42.89 43.01 21,080 +0.01(+0.02%)
Mar 11, 2016 42.53 43.02 42.52 43.00 2,082 +1.07(+2.56%)
Mar 10, 2016 42.64 42.64 41.53 41.93 8,153 -0.10(-0.24%)
Mar 09, 2016 42.00 42.04 41.90 42.03 4,821 -0.01(-0.02%)
Mar 08, 2016 42.03 42.23 42.03 42.04 2,225 -0.40(-0.94%)
Mar 07, 2016 41.98 42.52 41.98 42.44 17,177 -0.39(-0.90%)
Mar 04, 2016 42.58 42.96 42.58 42.82 6,192 +0.40(+0.94%)
Mar 03, 2016 42.42 42.46 42.31 42.42 3,719 +0.22(+0.53%)
Mar 02, 2016 41.96 42.20 41.96 42.20 3,735 +0.76(+1.83%)
Mar 01, 2016 40.94 41.49 40.92 41.44 6,303 +0.92(+2.27%)
Feb 29, 2016 41.03 41.07 40.51 40.52 15,218 -0.63(-1.53%)
Feb 26, 2016 41.59 41.62 41.15 41.15 5,834 -0.17(-0.41%)
Feb 25, 2016 41.07 41.32 40.84 41.32 21,941 +0.68(+1.66%)
Feb 24, 2016 40.02 40.72 40.02 40.64 2,294 +0.29(+0.72%)
Feb 23, 2016 40.65 40.65 40.19 40.35 14,373 -0.54(-1.32%)
Feb 22, 2016 40.76 41.12 40.76 40.89 7,649 +0.84(+2.09%)
Feb 19, 2016 39.91 40.25 39.91 40.06 7,655 -0.36(-0.88%)
Feb 18, 2016 40.99 40.99 40.42 40.42 5,703 +0.05(+0.13%)
Feb 17, 2016 40.39 40.51 40.20 40.36 8,357 +0.48(+1.20%)
Feb 16, 2016 39.65 39.92 39.62 39.89 155,931 +1.53(+4.00%)
Feb 12, 2016 37.95 38.35 38.35 38.35 198,156 +0.13(+0.33%)
Feb 11, 2016 38.44 38.62 38.13 38.23 83,247 -0.86(-2.20%)
Feb 10, 2016 39.40 39.56 39.09 39.09 4,180 -0.80(-2.00%)
Feb 09, 2016 39.85 39.88 39.76 39.88 3,039 -0.89(-2.19%)
Feb 08, 2016 40.57 40.78 40.15 40.78 6,276 +0.02(+0.04%)
Feb 05, 2016 40.78 40.82 40.59 40.76 3,823 -0.72(-1.75%)
Feb 04, 2016 40.77 41.59 40.77 41.48 16,771 +0.20(+0.48%)
Feb 03, 2016 41.48 41.49 41.02 41.29 39,083 -0.55(-1.33%)
Feb 02, 2016 42.23 42.25 41.84 41.84 59,239 -0.50(-1.19%)
Feb 01, 2016 42.05 42.34 42.05 42.34 4,880 +0.20(+0.49%)
Jan 29, 2016 41.84 42.43 41.82 42.14 10,851 +0.73(+1.77%)
Jan 28, 2016 41.69 41.69 41.30 41.41 3,026 -0.11(-0.26%)
Jan 27, 2016 41.13 41.78 41.13 41.52 9,432 +0.14(+0.33%)
Jan 26, 2016 40.96 41.38 40.78 41.38 6,997 +0.76(+1.87%)
Jan 25, 2016 40.86 41.39 40.62 40.62 209,108 -1.15(-2.76%)
Jan 22, 2016 40.51 41.84 40.50 41.77 132,762 +1.66(+4.15%)
Jan 21, 2016 39.71 40.27 39.43 40.11 68,863 +0.10(+0.26%)
Jan 20, 2016 40.32 40.51 39.45 40.01 354,180 -1.90(-4.54%)
Jan 19, 2016 41.89 41.99 41.53 41.91 25,928 +0.63(+1.53%)
Jan 15, 2016 41.38 41.28 41.28 41.28 37,051 -1.63(-3.80%)
Jan 14, 2016 42.13 43.08 42.13 42.91 36,783 +0.49(+1.17%)
Jan 13, 2016 42.77 42.84 42.20 42.41 27,340 -0.21(-0.50%)
Jan 12, 2016 42.64 42.81 42.05 42.63 7,463 +0.05(+0.12%)
Jan 11, 2016 42.76 42.76 42.17 42.57 37,475 +0.10(+0.24%)
Jan 08, 2016 43.26 43.26 42.47 42.47 57,555 -0.78(-1.80%)
Jan 07, 2016 43.27 43.59 43.21 43.25 57,770 -0.91(-2.07%)
Jan 06, 2016 43.80 44.16 43.77 44.16 49,773 -0.77(-1.71%)
Jan 05, 2016 44.58 45.03 44.45 44.93 71,695 +0.92(+2.09%)
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.