Indicators

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

70.83 -0.51 (-0.72%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	33.45	33.48	33.40	33.40	93,318	+0.15(+0.46%)
May 27, 2004	33.02	33.25	33.02	33.25	13,997	+0.63(+1.94%)
May 26, 2004	32.69	32.71	32.52	32.62	38,882	-0.26(-0.80%)
May 25, 2004	32.11	32.88	32.11	32.88	12,183	+0.61(+1.90%)
May 24, 2004	32.69	32.69	32.27	32.27	6,480	-0.08(-0.24%)
May 21, 2004	32.35	32.48	32.21	32.34	9,072	+0.81(+2.58%)
May 20, 2004	31.52	31.63	31.22	31.53	4,147	-0.14(-0.45%)
May 19, 2004	31.56	32.02	31.56	31.67	73,618	+0.93(+3.02%)
May 18, 2004	30.69	30.74	30.58	30.74	11,146	+0.70(+2.32%)
May 17, 2004	30.00	30.09	29.84	30.04	14,257	-0.85(-2.75%)
May 14, 2004	30.83	30.89	30.76	30.89	8,813	-0.39(-1.26%)
May 13, 2004	30.92	31.32	30.92	31.29	19,959	-0.61(-1.92%)
May 12, 2004	31.71	31.90	31.25	31.90	34,216	+0.65(+2.07%)
May 11, 2004	31.15	31.34	31.15	31.25	102,132	+0.41(+1.33%)
May 10, 2004	30.98	31.09	30.50	30.84	198,302	-2.03(-6.16%)
May 07, 2004	33.14	33.41	32.87	32.87	45,881	-0.94(-2.78%)
May 06, 2004	33.85	33.85	33.53	33.81	19,441	-1.01(-2.90%)
May 05, 2004	34.55	34.94	34.55	34.82	59,620	+0.22(+0.62%)
May 04, 2004	34.26	34.60	34.21	34.60	8,554	+0.76(+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.