Indicators

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

75.94 -1.91 (-2.45%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	32.72	32.75	32.67	32.67	95,405	+0.15(+0.46%)
May 27, 2004	32.30	32.52	32.30	32.52	14,310	+0.62(+1.94%)
May 26, 2004	31.98	31.99	31.81	31.90	39,752	-0.26(-0.80%)
May 25, 2004	31.41	32.16	31.41	32.16	12,455	+0.60(+1.90%)
May 24, 2004	31.98	31.98	31.56	31.56	6,625	-0.08(-0.24%)
May 21, 2004	31.64	31.77	31.51	31.64	9,275	+0.80(+2.58%)
May 20, 2004	30.83	30.94	30.53	30.84	4,240	-0.14(-0.45%)
May 19, 2004	30.87	31.32	30.87	30.98	75,264	+0.91(+3.02%)
May 18, 2004	30.02	30.07	29.91	30.07	11,395	+0.68(+2.32%)
May 17, 2004	29.35	29.43	29.19	29.39	14,575	-0.83(-2.75%)
May 14, 2004	30.15	30.22	30.09	30.22	9,010	-0.38(-1.26%)
May 13, 2004	30.24	30.64	30.24	30.60	20,406	-0.60(-1.92%)
May 12, 2004	31.02	31.20	30.56	31.20	34,981	+0.63(+2.07%)
May 11, 2004	30.47	30.66	30.47	30.57	104,415	+0.40(+1.33%)
May 10, 2004	30.30	30.41	29.83	30.17	202,736	-1.98(-6.16%)
May 07, 2004	32.41	32.68	32.15	32.15	46,907	-0.92(-2.78%)
May 06, 2004	33.11	33.11	32.79	33.07	19,876	-0.99(-2.90%)
May 05, 2004	33.79	34.17	33.79	34.06	60,953	+0.21(+0.62%)
May 04, 2004	33.51	33.85	33.46	33.85	8,745	+0.74(+2.25%)

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.