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 29, 2018 58.26 58.26 58.26 0 +0.65(+1.12%)
Mar 28, 2018 57.59 57.72 57.48 57.62 2,392 +0.75(+1.33%)
Mar 27, 2018 57.80 57.80 56.86 56.86 5,399 +0.25(+0.44%)
Mar 26, 2018 56.58 56.62 56.12 56.62 3,377 +0.65(+1.17%)
Mar 23, 2018 56.72 56.90 55.96 55.96 12,546 -1.13(-1.98%)
Mar 22, 2018 57.63 57.68 57.08 57.09 6,521 -0.51(-0.89%)
Mar 21, 2018 57.53 57.61 57.52 57.61 5,865 +0.03(+0.05%)
Mar 20, 2018 57.77 57.77 57.45 57.58 3,553 +0.14(+0.24%)
Mar 19, 2018 57.90 57.98 57.44 57.44 2,076 -0.78(-1.34%)
Mar 16, 2018 58.20 58.22 58.20 58.22 1,145 -0.38(-0.66%)
Mar 15, 2018 58.68 58.68 58.49 58.61 2,075 +0.32(+0.55%)
Mar 14, 2018 58.61 58.61 58.29 58.29 3,625 +0.18(+0.32%)
Mar 13, 2018 58.70 58.70 58.10 58.10 2,029 -0.07(-0.11%)
Mar 12, 2018 58.38 58.38 58.15 58.17 3,684 +0.00(+0.01%)
Mar 09, 2018 57.78 58.16 57.78 58.16 1,868 +0.21(+0.37%)
Mar 08, 2018 57.95 58.01 57.91 57.95 5,266 +0.26(+0.44%)
Mar 07, 2018 57.80 57.45 57.69 7,243 -0.39(-0.67%)
Mar 06, 2018 58.26 58.30 57.80 58.08 3,723 +0.18(+0.30%)
Mar 05, 2018 57.46 57.91 57.46 57.91 3,093 +0.51(+0.89%)
Mar 02, 2018 56.66 57.39 56.62 57.39 8,336 +0.52(+0.92%)
Mar 01, 2018 57.84 57.84 56.87 56.87 5,026 -1.56(-2.66%)
Feb 28, 2018 58.94 58.98 58.43 58.43 1,859 -0.73(-1.23%)
Feb 27, 2018 59.27 59.35 59.15 59.15 1,587 -0.60(-1.01%)
Feb 26, 2018 59.23 59.76 59.23 59.76 5,283 +0.57(+0.96%)
Feb 23, 2018 58.59 59.19 58.43 59.19 4,317 +1.09(+1.87%)
Feb 22, 2018 58.32 58.40 58.01 58.10 2,763 -0.18(-0.30%)
Feb 21, 2018 58.55 58.68 58.07 58.28 4,135 -0.30(-0.51%)
Feb 20, 2018 58.70 59.01 58.51 58.58 3,075 -0.30(-0.51%)
Feb 16, 2018 58.88 58.88 58.88 0 +0.76(+1.31%)
Feb 15, 2018 58.00 58.12 58.00 58.12 1,388 +0.35(+0.61%)
Feb 14, 2018 56.81 57.77 56.81 57.77 1,979 +0.87(+1.52%)
Feb 13, 2018 56.67 57.03 56.46 56.90 5,113 -0.89(-1.53%)
Feb 12, 2018 57.25 57.78 57.25 57.78 3,764 +0.97(+1.71%)
Feb 09, 2018 57.09 57.09 55.06 56.81 9,228 +0.65(+1.15%)
Feb 08, 2018 57.85 57.85 56.16 56.16 11,916 -1.89(-3.26%)
Feb 07, 2018 58.02 58.37 57.33 58.06 13,022 -0.31(-0.53%)
Feb 06, 2018 57.46 58.50 56.47 58.37 15,372 +1.08(+1.88%)
Feb 05, 2018 58.68 59.04 56.88 57.29 11,956 -2.53(-4.23%)
Feb 02, 2018 60.37 60.37 59.82 59.82 17,558 -0.94(-1.54%)
Feb 01, 2018 60.49 60.75 60.49 60.75 3,604 +0.46(+0.76%)
Jan 31, 2018 60.54 60.76 60.29 60.29 13,720 -0.47(-0.77%)
Jan 30, 2018 60.86 60.87 60.86 60.76 24,374 -0.75(-1.22%)
Jan 29, 2018 61.63 61.63 61.42 61.52 5,485 -0.45(-0.73%)
Jan 26, 2018 61.65 62.03 61.65 61.97 12,560 +0.42(+0.68%)
Jan 25, 2018 61.74 61.74 61.37 61.55 28,233 -0.28(-0.45%)
Jan 24, 2018 61.85 62.01 61.70 61.83 26,398 +0.04(+0.06%)
Jan 23, 2018 61.77 61.79 61.63 61.79 7,956 +0.46(+0.75%)
Jan 22, 2018 62.60 62.60 61.05 61.33 42,383 +0.27(+0.43%)
Jan 19, 2018 61.02 61.15 60.86 61.06 6,478 +0.44(+0.73%)
Jan 18, 2018 60.50 60.73 60.50 60.62 9,813 -0.64(-1.04%)
Jan 17, 2018 60.89 61.28 60.89 61.26 5,044 +0.69(+1.14%)
Jan 16, 2018 60.98 61.00 60.57 60.57 6,494 +0.01(+0.01%)
Jan 12, 2018 60.56 60.56 60.56 0 +0.09(+0.15%)
Jan 11, 2018 60.16 60.47 60.16 60.47 8,912 +0.38(+0.62%)
Jan 10, 2018 60.05 60.19 59.97 60.10 6,262 +0.31(+0.51%)
Jan 09, 2018 59.82 59.86 59.76 59.79 7,613 -0.05(-0.09%)
Jan 08, 2018 59.76 59.90 59.70 59.84 45,562 +0.42(+0.70%)
Jan 05, 2018 59.28 59.51 59.28 59.43 8,160 +0.19(+0.33%)
Jan 04, 2018 59.22 59.34 59.20 59.23 19,117 +0.70(+1.19%)
Jan 03, 2018 57.99 58.53 57.99 58.53 2,869 +0.80(+1.38%)
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.