Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

70.83 -0.51 (-0.72%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 41.36 41.39 41.21 41.25 4,329 +0.18(+0.43%)
May 29, 2014 40.97 41.08 40.97 41.07 7,769 +0.36(+0.89%)
May 28, 2014 40.71 40.71 40.71 40.71 682 -0.07(-0.16%)
May 27, 2014 40.69 40.83 40.66 40.77 3,620 +0.13(+0.31%)
May 23, 2014 40.28 40.65 40.65 40.65 1,686 +0.41(+1.02%)
May 22, 2014 40.14 40.27 40.14 40.23 2,856 +0.41(+1.04%)
May 21, 2014 39.72 39.83 39.71 39.82 4,205 +0.41(+1.05%)
May 20, 2014 39.46 39.46 39.38 39.41 5,716 -0.27(-0.69%)
May 19, 2014 39.32 39.69 39.32 39.68 5,908 -0.18(-0.46%)
May 16, 2014 39.89 39.89 39.77 39.86 2,610 +0.07(+0.19%)
May 15, 2014 40.08 40.08 39.65 39.79 8,321 -0.37(-0.93%)
May 14, 2014 40.27 40.38 40.16 40.16 1,607 -0.07(-0.17%)
May 13, 2014 40.39 40.39 40.23 40.23 2,229 +0.46(+1.15%)
May 12, 2014 39.53 39.77 39.53 39.77 2,726 +0.07(+0.17%)
May 09, 2014 39.67 39.70 39.67 39.70 1,170 +0.24(+0.61%)
May 08, 2014 39.59 39.64 39.46 39.46 3,049 -0.00(-0.01%)
May 07, 2014 39.45 39.57 39.37 39.47 24,474 -0.10(-0.26%)
May 06, 2014 39.60 39.73 39.57 39.57 2,949 -0.30(-0.75%)
May 05, 2014 39.69 39.87 39.65 39.87 3,448 +0.07(+0.18%)
May 02, 2014 40.04 40.04 39.80 39.80 2,121 +0.03(+0.07%)
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.