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, 2020 48.07 48.77 48.02 48.46 20,355 -1.47(-2.95%)
Mar 30, 2020 49.41 49.99 49.39 49.93 7,663 +0.60(+1.21%)
Mar 27, 2020 49.21 49.90 49.15 49.34 11,803 +0.02(+0.03%)
Mar 26, 2020 48.60 49.33 48.36 49.32 15,280 +1.73(+3.63%)
Mar 25, 2020 47.10 47.80 46.21 47.59 105,345 +0.71(+1.52%)
Mar 24, 2020 46.91 47.23 46.58 46.88 43,855 +2.82(+6.41%)
Mar 23, 2020 44.68 44.68 43.58 44.06 9,275 -0.49(-1.09%)
Mar 20, 2020 45.56 46.29 44.54 44.54 8,087 +0.09(+0.21%)
Mar 19, 2020 44.40 45.28 44.38 44.45 25,633 +0.92(+2.12%)
Mar 18, 2020 43.18 44.05 42.45 43.53 54,944 -0.60(-1.35%)
Mar 17, 2020 43.57 44.56 42.85 44.12 48,659 +1.77(+4.18%)
Mar 16, 2020 42.03 43.35 41.80 42.35 41,093 -2.90(-6.42%)
Mar 13, 2020 45.91 45.91 43.37 45.26 25,027 +1.58(+3.62%)
Mar 12, 2020 45.05 45.05 43.23 43.67 20,663 -5.11(-10.47%)
Mar 11, 2020 49.28 49.31 48.62 48.78 1,810 -1.63(-3.23%)
Mar 10, 2020 50.34 50.41 49.07 50.41 11,358 +1.29(+2.62%)
Mar 09, 2020 48.82 49.71 48.82 49.12 5,090 -2.47(-4.79%)
Mar 06, 2020 51.40 51.59 51.32 51.59 2,622 -0.57(-1.08%)
Mar 05, 2020 52.06 52.16 51.87 52.16 9,836 -0.84(-1.58%)
Mar 04, 2020 52.48 52.99 52.46 52.99 1,591 +1.21(+2.34%)
Mar 03, 2020 52.37 52.70 51.51 51.78 29,061 -0.72(-1.37%)
Mar 02, 2020 51.87 52.55 51.56 52.50 8,251 +0.70(+1.35%)
Feb 28, 2020 51.33 51.80 50.58 51.80 38,579 -0.20(-0.39%)
Feb 27, 2020 52.60 53.13 51.99 52.00 8,775 -1.86(-3.46%)
Feb 26, 2020 53.92 54.26 53.76 53.87 3,002 +0.44(+0.82%)
Feb 25, 2020 54.29 54.31 53.37 53.43 21,521 -0.33(-0.61%)
Feb 24, 2020 53.79 54.12 53.63 53.76 18,586 -1.76(-3.16%)
Feb 21, 2020 55.45 55.62 55.45 55.51 2,404 -0.43(-0.78%)
Feb 20, 2020 56.06 56.07 55.69 55.95 4,238 -0.61(-1.07%)
Feb 19, 2020 56.78 56.78 56.56 56.56 2,275 +0.04(+0.06%)
Feb 18, 2020 56.69 56.75 56.47 56.52 9,123 -0.87(-1.52%)
Feb 14, 2020 57.67 57.67 57.33 57.39 13,770 -0.60(-1.04%)
Feb 13, 2020 58.03 58.15 57.92 57.99 1,866 -0.47(-0.81%)
Feb 12, 2020 58.46 58.48 58.42 58.46 2,542 -0.19(-0.32%)
Feb 11, 2020 58.77 58.77 58.63 58.65 59,656 +0.18(+0.30%)
Feb 10, 2020 58.29 58.47 58.25 58.47 3,851 -0.10(-0.17%)
Feb 07, 2020 58.71 58.72 58.57 58.57 1,530 -0.47(-0.80%)
Feb 06, 2020 59.07 59.07 59.04 59.05 1,210 +0.30(+0.51%)
Feb 05, 2020 58.68 58.75 58.68 58.75 2,370 +0.43(+0.74%)
Feb 04, 2020 58.23 58.34 58.19 58.31 20,125 +1.02(+1.79%)
Feb 03, 2020 57.21 57.45 57.21 57.29 1,672 +0.51(+0.90%)
Jan 31, 2020 57.05 57.05 56.78 56.78 1,530 -0.96(-1.65%)
Jan 30, 2020 57.35 57.73 57.21 57.73 4,375 -0.16(-0.28%)
Jan 29, 2020 58.05 58.05 57.89 57.89 4,063 -0.11(-0.19%)
Jan 28, 2020 57.86 58.00 57.86 58.00 1,029 +0.36(+0.63%)
Jan 27, 2020 57.66 57.90 57.64 57.64 4,387 -1.03(-1.75%)
Jan 24, 2020 58.95 58.95 58.53 58.67 6,229 -0.16(-0.27%)
Jan 23, 2020 58.83 58.87 58.69 58.83 11,710 -0.02(-0.04%)
Jan 22, 2020 58.94 58.94 58.85 58.85 755 +0.27(+0.46%)
Jan 21, 2020 58.82 58.82 58.58 58.58 1,429 -0.29(-0.49%)
Jan 17, 2020 58.80 58.87 58.80 58.87 1,311 +0.04(+0.07%)
Jan 16, 2020 58.76 58.83 58.73 58.83 695 +0.02(+0.03%)
Jan 15, 2020 58.72 58.84 58.71 58.81 10,700 -0.15(-0.25%)
Jan 14, 2020 59.00 59.00 58.95 58.95 406 +0.02(+0.03%)
Jan 13, 2020 58.68 58.94 58.65 58.94 1,039 +0.26(+0.44%)
Jan 10, 2020 58.92 58.92 58.68 58.68 874 -0.33(-0.56%)
Jan 09, 2020 58.88 59.01 58.87 59.01 1,624 +0.33(+0.57%)
Jan 08, 2020 58.39 58.82 58.39 58.67 5,909 -0.01(-0.02%)
Jan 07, 2020 58.79 58.81 58.69 58.69 109,619 +0.15(+0.25%)
Jan 06, 2020 58.20 58.54 58.20 58.54 5,743 +0.15(+0.26%)
Jan 03, 2020 58.57 58.74 58.39 58.39 4,043 -0.58(-0.98%)
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.