Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	47.51	47.57	47.27	47.27	18,762	-0.48(-1.00%)
May 28, 2015	48.15	48.15	46.68	47.75	12,393	-0.08(-0.16%)
May 27, 2015	47.98	48.64	47.82	47.82	3,869	+0.30(+0.62%)
May 26, 2015	48.30	48.36	47.42	47.53	44,379	-0.89(-1.84%)
May 22, 2015	48.14	48.42	48.42	48.42	2,138	-0.03(-0.07%)
May 21, 2015	48.14	48.46	48.02	48.46	11,584	+0.13(+0.28%)
May 20, 2015	47.87	48.32	47.87	48.32	17,378	+0.24(+0.49%)
May 19, 2015	49.20	49.69	47.94	48.08	28,695	-0.63(-1.30%)
May 18, 2015	49.16	49.16	48.03	48.72	65,156	-0.05(-0.10%)
May 15, 2015	48.15	48.94	47.87	48.77	26,271	+1.09(+2.29%)
May 14, 2015	47.85	48.06	47.58	47.68	12,554	+0.06(+0.13%)
May 13, 2015	47.88	47.88	47.61	47.61	4,535	+0.21(+0.44%)
May 12, 2015	47.67	47.67	47.01	47.40	9,602	-0.27(-0.56%)
May 11, 2015	47.96	48.10	47.36	47.67	70,384	-0.01(-0.01%)
May 08, 2015	47.55	48.30	47.53	47.68	4,415	+0.57(+1.21%)
May 07, 2015	46.02	47.13	45.99	47.11	18,351	+0.08(+0.16%)
May 06, 2015	46.70	47.03	46.38	47.03	9,926	-0.11(-0.23%)
May 05, 2015	47.20	47.31	46.45	47.14	21,027	-0.57(-1.20%)
May 04, 2015	47.42	47.72	47.09	47.71	11,153	+0.64(+1.36%)

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.