Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

73.73 +0.13 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 23.31 23.33 23.31 23.33 1,799 +0.06(+0.25%)
May 29, 2003 23.27 23.27 23.27 23.27 514 +0.27(+1.17%)
May 28, 2003 22.98 23.00 22.98 23.00 514 -0.08(-0.34%)
May 27, 2003 23.08 23.08 23.08 23.08 257 -0.22(-0.95%)
May 23, 2003 23.30 23.30 23.30 23.30 257 +0.34(+1.47%)
May 22, 2003 22.96 22.96 22.96 22.96 257 +0.50(+2.22%)
May 21, 2003 22.54 22.54 22.47 22.47 1,799 -0.32(-1.42%)
May 20, 2003 22.79 22.79 22.79 22.79 257 +0.09(+0.38%)
May 19, 2003 22.90 22.90 22.70 22.70 17,999 -0.42(-1.82%)
May 16, 2003 23.12 23.12 23.12 23.12 0 +0.00(+0.00%)
May 15, 2003 23.31 23.31 23.12 23.12 2,828 -0.36(-1.52%)
May 14, 2003 23.37 23.48 23.37 23.48 771 +0.14(+0.62%)
May 13, 2003 23.45 23.49 23.34 23.34 1,799 -0.15(-0.65%)
May 12, 2003 23.35 23.49 23.35 23.49 514 +0.33(+1.43%)
May 09, 2003 23.16 23.16 23.16 23.16 257 +0.33(+1.43%)
May 08, 2003 22.83 22.83 22.83 22.83 771 -0.34(-1.48%)
May 07, 2003 23.17 23.17 23.17 23.17 514 +0.23(+1.02%)
May 06, 2003 22.94 22.94 22.94 22.94 257 +0.43(+1.90%)
May 05, 2003 22.51 22.51 22.51 22.51 0 +0.00(+0.00%)
May 02, 2003 22.51 22.51 22.51 22.51 257 +1.03(+4.78%)
May 01, 2003 21.49 21.49 21.49 21.49 0 +0.00(+0.00%)
Apr 30, 2003 21.49 21.49 21.49 21.49 0 +0.00(+0.00%)
Apr 29, 2003 21.49 21.49 21.49 21.49 257 +0.38(+1.82%)
Apr 28, 2003 21.10 21.10 21.10 21.10 257 -0.12(-0.57%)
Apr 25, 2003 21.29 21.37 21.22 21.22 4,371 -0.59(-2.71%)
Apr 24, 2003 21.81 21.81 21.81 21.81 0 +0.00(+0.00%)
Apr 23, 2003 21.81 21.81 21.81 21.81 257 +0.19(+0.90%)
Apr 22, 2003 21.62 21.62 21.62 21.62 1,542 -0.26(-1.17%)
Apr 21, 2003 21.88 21.88 21.88 21.88 1,542 +0.22(+1.01%)
Apr 17, 2003 21.66 21.66 21.66 21.66 1,542 +0.13(+0.61%)
Apr 16, 2003 21.58 21.58 21.43 21.53 16,199 -0.13(-0.61%)
Apr 15, 2003 21.66 21.66 21.66 21.66 1,285 +0.00(+0.00%)
Apr 14, 2003 21.66 21.66 21.66 21.66 0 +0.00(+0.00%)
Apr 11, 2003 21.70 21.70 21.66 21.66 771 -0.51(-2.28%)
Apr 10, 2003 22.03 22.16 22.03 22.16 3,342 -0.88(-3.81%)
Apr 09, 2003 23.04 23.04 23.04 23.04 0 +0.00(+0.00%)
Apr 08, 2003 23.04 23.04 23.04 23.04 0 +0.00(+0.00%)
Apr 07, 2003 23.04 23.04 23.04 23.04 3,085 +0.58(+2.60%)
Apr 04, 2003 22.46 22.46 22.46 22.46 0 +0.00(+0.00%)
Apr 03, 2003 22.55 22.55 22.46 22.46 9,771 -0.44(-1.94%)
Apr 02, 2003 22.70 22.90 22.70 22.90 1,542 +0.04(+0.15%)
Apr 01, 2003 22.87 22.87 22.87 22.87 0 +0.00(+0.00%)
Mar 31, 2003 22.87 22.87 22.87 22.87 0 +0.00(+0.00%)
Mar 28, 2003 22.87 22.87 22.87 22.87 0 +0.00(+0.00%)
Mar 27, 2003 22.87 22.87 22.87 22.87 0 +0.00(+0.00%)
Mar 26, 2003 22.87 22.87 22.87 22.87 0 +0.00(+0.00%)
Mar 25, 2003 22.89 22.89 22.73 22.87 9,771 -0.25(-1.06%)
Mar 24, 2003 23.11 23.11 23.11 23.11 257 +0.17(+0.73%)
Mar 21, 2003 22.85 22.95 22.85 22.95 2,828 +0.00(+0.02%)
Mar 20, 2003 22.67 22.94 22.67 22.94 3,085 +0.47(+2.09%)
Mar 19, 2003 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
Mar 18, 2003 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
Mar 17, 2003 22.47 22.47 22.47 22.47 2,571 +0.12(+0.54%)
Mar 14, 2003 22.35 22.35 22.35 22.35 3,857 +0.11(+0.47%)
Mar 13, 2003 22.46 22.46 22.25 22.25 2,314 +0.10(+0.44%)
Mar 12, 2003 22.15 22.15 22.15 22.15 514 +0.07(+0.33%)
Mar 11, 2003 22.07 22.07 22.07 22.07 514 -0.32(-1.44%)
Mar 10, 2003 22.36 22.40 22.25 22.40 3,085 -0.37(-1.64%)
Mar 07, 2003 22.70 22.77 22.67 22.77 4,628 -0.95(-4.02%)
Mar 06, 2003 23.72 23.72 23.72 23.72 0 +0.00(+0.00%)
Mar 05, 2003 23.72 23.72 23.72 23.72 0 +0.00(+0.00%)
Mar 04, 2003 23.72 23.72 23.72 23.72 0 +0.00(+0.00%)
Mar 03, 2003 23.72 23.72 23.72 23.72 1,285 +0.22(+0.93%)
Feb 28, 2003 23.51 23.51 23.51 23.51 7,714 -0.22(-0.92%)
Feb 27, 2003 23.76 23.80 23.65 23.72 2,828 -0.39(-1.61%)
Feb 26, 2003 24.11 24.11 24.11 24.11 0 +0.00(+0.00%)
Feb 25, 2003 24.11 24.11 24.11 24.11 0 +0.00(+0.00%)
Feb 24, 2003 24.11 24.11 24.11 24.11 3,342 +0.01(+0.03%)
Feb 21, 2003 24.10 24.10 24.10 24.10 257 -0.11(-0.43%)
Feb 20, 2003 24.21 24.21 24.21 24.21 0 +0.00(+0.00%)
Feb 19, 2003 24.21 24.21 24.21 24.21 99,254 -0.29(-1.19%)
Feb 18, 2003 24.48 24.50 24.48 24.50 1,028 +0.41(+1.70%)
Feb 14, 2003 24.05 24.09 24.05 24.09 106,968 +0.61(+2.62%)
Feb 13, 2003 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
Feb 12, 2003 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
Feb 11, 2003 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
Feb 10, 2003 23.56 23.56 23.36 23.48 2,314 -0.34(-1.44%)
Feb 07, 2003 23.82 23.82 23.82 23.82 257 +0.12(+0.51%)
Feb 06, 2003 23.70 23.70 23.70 23.70 257 +0.08(+0.35%)
Feb 05, 2003 23.62 23.62 23.62 23.62 0 +0.00(+0.00%)
Feb 04, 2003 23.49 23.62 23.49 23.62 514 -0.03(-0.12%)
Feb 03, 2003 23.63 23.65 23.63 23.65 771 +0.60(+2.60%)
Jan 31, 2003 23.05 23.05 23.05 23.05 1,028 -0.54(-2.28%)
Jan 30, 2003 23.58 23.58 23.58 23.58 257 -0.59(-2.43%)
Jan 28, 2003 24.17 24.17 24.17 24.17 3,342 -0.33(-1.35%)
Jan 27, 2003 24.50 24.50 24.50 24.50 771 -0.54(-2.17%)
Jan 24, 2003 25.05 25.05 25.05 25.05 1,285 +0.17(+0.69%)
Jan 23, 2003 25.14 25.14 24.87 24.87 8,228 +0.10(+0.41%)
Jan 22, 2003 24.77 24.77 24.77 24.77 0 +0.00(+0.00%)
Jan 21, 2003 24.75 24.77 24.71 24.77 1,799 +0.37(+1.50%)
Jan 17, 2003 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Jan 16, 2003 24.41 24.41 24.41 24.41 257 +0.06(+0.26%)
Jan 15, 2003 24.31 24.35 24.31 24.35 4,628 -0.07(-0.29%)
Jan 14, 2003 24.14 24.42 24.14 24.42 1,799 +0.38(+1.59%)
Jan 13, 2003 24.21 24.21 24.03 24.03 6,942 +0.03(+0.11%)
Jan 10, 2003 24.01 24.01 24.01 24.01 514 +0.26(+1.11%)
Jan 09, 2003 23.74 23.74 23.74 23.74 0 +0.00(+0.00%)
Jan 08, 2003 23.74 23.74 23.74 23.74 257 -0.64(-2.63%)
Jan 07, 2003 24.38 24.38 24.38 24.38 257 +0.26(+1.10%)
Jan 02, 2003 24.12 24.12 24.12 24.12 0 +0.00(+0.00%)
Dec 31, 2002 24.11 24.12 24.11 24.12 3,342 -0.01(-0.03%)
Dec 30, 2002 24.15 24.15 24.13 24.13 2,314 +0.25(+1.04%)
Dec 27, 2002 23.94 23.94 23.85 23.88 18,256 -0.19(-0.81%)
Dec 26, 2002 24.07 24.09 23.92 24.07 2,571 +0.31(+1.31%)
Dec 24, 2002 23.65 23.76 23.65 23.76 514 +0.12(+0.53%)
Dec 23, 2002 23.64 23.64 23.64 23.64 514 -0.18(-0.77%)
Dec 20, 2002 23.82 23.82 23.68 23.82 3,599 +0.12(+0.51%)
Dec 19, 2002 23.49 23.70 23.49 23.70 2,057 +0.33(+1.40%)
Dec 18, 2002 23.33 23.37 23.28 23.37 771 -0.82(-3.38%)
Dec 17, 2002 24.00 24.27 24.00 24.19 3,342 +0.12(+0.48%)
Dec 16, 2002 23.84 24.07 23.84 24.07 1,028 +0.16(+0.65%)
Dec 13, 2002 24.40 24.40 23.92 23.92 15,428 -0.21(-0.89%)
Dec 12, 2002 23.96 24.13 23.96 24.13 3,342 +0.19(+0.81%)
Dec 11, 2002 23.94 23.94 23.94 23.94 2,314 -0.31(-1.28%)
Dec 10, 2002 24.06 24.36 24.05 24.25 3,857 +0.14(+0.58%)
Dec 09, 2002 24.08 24.11 24.08 24.11 1,542 -0.33(-1.37%)
Dec 06, 2002 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
Dec 05, 2002 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
Dec 04, 2002 24.43 24.44 24.43 24.44 514 -0.23(-0.93%)
Dec 03, 2002 24.64 24.67 24.64 24.67 1,285 -0.14(-0.58%)
Dec 02, 2002 24.89 25.00 24.82 24.82 19,285 -0.35(-1.38%)
Nov 29, 2002 25.05 25.16 25.05 25.16 1,542 +0.19(+0.78%)
Nov 27, 2002 24.93 24.97 24.93 24.97 1,542 +0.45(+1.84%)
Nov 26, 2002 24.52 24.52 24.52 24.52 1,028 -0.21(-0.85%)
Nov 25, 2002 24.54 24.73 24.54 24.73 3,342 +0.44(+1.81%)
Nov 22, 2002 24.29 24.29 24.29 24.29 1,285 -0.08(-0.32%)
Nov 21, 2002 24.19 24.36 24.19 24.36 3,342 +0.68(+2.87%)
Nov 20, 2002 23.53 23.68 23.53 23.68 2,571 +0.45(+1.94%)
Nov 19, 2002 23.18 23.41 23.18 23.23 1,285 -0.64(-2.69%)
Nov 18, 2002 23.87 23.87 23.87 23.87 514 -0.39(-1.62%)
Nov 15, 2002 24.27 24.27 24.27 24.27 2,571 +0.40(+1.69%)
Nov 14, 2002 24.00 24.09 23.86 23.86 1,542 +0.14(+0.57%)
Nov 13, 2002 23.78 23.90 23.73 23.73 1,799 -0.40(-1.68%)
Nov 12, 2002 24.13 24.13 24.13 24.13 257 +0.18(+0.73%)
Nov 11, 2002 24.15 24.15 23.96 23.96 6,942 -0.60(-2.44%)
Nov 08, 2002 24.75 24.75 24.56 24.56 1,028 -0.23(-0.94%)
Nov 07, 2002 24.79 24.79 24.79 24.79 257 -0.57(-2.24%)
Nov 06, 2002 25.36 25.36 25.36 25.36 257 +0.35(+1.40%)
Nov 05, 2002 25.01 25.01 25.01 25.01 2,571 +0.10(+0.39%)
Nov 04, 2002 24.87 24.91 24.87 24.91 7,199 +0.60(+2.48%)
Nov 01, 2002 24.33 24.33 24.31 24.31 5,399 +0.29(+1.21%)
Oct 31, 2002 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
Oct 30, 2002 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
Oct 29, 2002 23.72 24.01 23.72 24.01 771 +0.10(+0.41%)
Oct 28, 2002 24.25 24.33 23.92 23.92 3,857 -0.27(-1.13%)
Oct 25, 2002 23.92 24.19 23.92 24.19 4,628 +0.39(+1.63%)
Oct 24, 2002 24.11 24.11 23.80 23.80 2,057 +0.16(+0.66%)
Oct 23, 2002 23.80 23.80 23.45 23.65 2,057 -0.97(-3.93%)
Oct 22, 2002 24.61 24.61 24.61 24.61 0 +0.00(+0.00%)
Oct 21, 2002 24.27 24.70 24.27 24.61 6,171 +0.11(+0.46%)
Oct 18, 2002 24.50 24.50 24.50 24.50 1,285 -0.21(-0.85%)
Oct 17, 2002 24.79 24.79 24.71 24.71 771 +0.15(+0.62%)
Oct 16, 2002 24.56 24.56 24.56 24.56 0 +0.00(+0.00%)
Oct 15, 2002 24.56 24.56 24.56 24.56 257 +0.74(+3.10%)
Oct 14, 2002 23.80 23.92 23.72 23.82 18,770 -0.17(-0.70%)
Oct 11, 2002 23.79 23.99 23.79 23.99 7,714 +0.34(+1.43%)
Oct 10, 2002 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Oct 09, 2002 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Oct 08, 2002 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Oct 07, 2002 23.79 23.79 23.65 23.65 4,885 -0.63(-2.59%)
Oct 04, 2002 24.42 24.42 24.28 24.28 2,828 -0.11(-0.45%)
Oct 03, 2002 24.39 24.39 24.39 24.39 257 -0.11(-0.46%)
Oct 02, 2002 24.50 24.50 24.50 24.50 1,542 -1.01(-3.95%)
Oct 01, 2002 25.08 25.51 25.08 25.51 4,371 -0.00(-0.02%)
Sep 30, 2002 25.14 25.51 25.06 25.51 23,399 -0.08(-0.30%)
Sep 27, 2002 25.84 25.84 25.59 25.59 694,266 -0.16(-0.62%)
Sep 26, 2002 25.69 25.75 25.69 25.75 6,685 +0.38(+1.50%)
Sep 25, 2002 25.37 25.37 25.37 25.37 257 +0.28(+1.13%)
Sep 24, 2002 24.93 25.08 24.93 25.08 10,028 -0.19(-0.77%)
Sep 23, 2002 25.28 25.28 25.28 25.28 257 -0.39(-1.52%)
Sep 20, 2002 25.75 25.75 25.67 25.67 13,628 -0.72(-2.73%)
Sep 19, 2002 26.39 26.39 26.39 26.39 2,571 -0.31(-1.17%)
Sep 18, 2002 26.70 26.70 26.70 26.70 257,135 +1.16(+4.55%)
Sep 17, 2002 25.54 25.54 25.54 25.54 7,456 +0.23(+0.91%)
Sep 16, 2002 25.31 25.31 25.31 25.31 0 +0.00(+0.00%)
Sep 13, 2002 25.31 25.31 25.31 25.31 771 -0.96(-3.66%)
Sep 12, 2002 26.27 26.27 26.27 26.27 0 +0.00(+0.00%)
Sep 11, 2002 26.27 26.27 26.27 26.27 0 +0.00(+0.00%)
Sep 10, 2002 26.27 26.27 26.27 26.27 1,542 +0.27(+1.05%)
Sep 09, 2002 25.99 25.99 25.99 25.99 2,571 +0.03(+0.12%)
Sep 06, 2002 25.65 25.65 25.65 25.96 1,542 +0.30(+1.15%)
Sep 05, 2002 25.73 25.73 25.67 25.67 1,285 -0.06(-0.23%)
Sep 04, 2002 25.59 25.73 25.59 25.73 4,628 -0.11(-0.41%)
Sep 03, 2002 25.83 25.83 25.83 25.83 257 -1.12(-4.16%)
Aug 30, 2002 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Aug 29, 2002 26.95 26.95 26.95 26.95 2,571 -0.35(-1.28%)
Aug 28, 2002 27.19 27.30 27.15 27.30 4,114 -0.66(-2.36%)
Aug 27, 2002 27.98 27.98 27.96 27.96 2,828 -0.15(-0.53%)
Aug 26, 2002 28.11 28.11 28.11 28.11 2,828 +0.73(+2.67%)
Aug 23, 2002 27.38 27.38 27.38 27.38 257 -0.23(-0.82%)
Aug 22, 2002 27.38 27.60 27.38 27.60 771 +0.28(+1.04%)
Aug 21, 2002 27.07 27.32 27.07 27.32 1,799 +0.32(+1.18%)
Aug 20, 2002 27.00 27.00 27.00 27.00 51,427 -1.09(-3.89%)
Aug 16, 2002 27.92 28.09 27.92 28.09 1,028 +0.02(+0.06%)
Aug 15, 2002 27.90 28.11 27.90 28.08 1,542 -0.15(-0.54%)
Aug 14, 2002 27.71 28.23 27.71 28.23 4,371 +0.68(+2.46%)
Aug 13, 2002 27.61 27.61 27.55 27.55 9,256 -0.07(-0.25%)
Aug 12, 2002 27.61 27.65 27.50 27.62 4,885 +0.05(+0.18%)
Aug 07, 2002 27.57 27.57 27.57 27.57 257 +0.64(+2.38%)
Aug 06, 2002 26.83 26.93 26.74 26.93 56,827 -0.08(-0.30%)
Aug 05, 2002 27.11 27.11 27.01 27.01 2,571 -0.54(-1.95%)
Aug 02, 2002 27.55 27.55 27.55 27.55 0 +0.00(+0.00%)
Aug 01, 2002 27.55 27.55 27.55 27.55 0 +0.00(+0.00%)
Jul 31, 2002 27.55 27.55 27.55 27.55 5,142 -0.02(-0.06%)
Jul 30, 2002 27.57 27.57 27.57 27.57 514 -0.26(-0.94%)
Jul 29, 2002 27.65 27.83 27.65 27.83 6,685 +0.64(+2.36%)
Jul 26, 2002 27.29 27.32 27.16 27.18 4,885 -0.68(-2.46%)
Jul 25, 2002 28.16 28.16 27.86 27.87 5,914 -0.65(-2.26%)
Jul 24, 2002 28.51 28.51 28.51 28.51 0 +0.00(+0.00%)
Jul 23, 2002 28.80 28.80 28.51 28.51 2,571 -0.52(-1.78%)
Jul 22, 2002 29.03 29.03 29.03 29.03 514 -0.04(-0.13%)
Jul 19, 2002 29.07 29.07 29.07 29.07 3,599 -0.18(-0.60%)
Jul 17, 2002 29.54 29.54 29.25 29.25 1,028 -0.57(-1.92%)
Jul 12, 2002 29.94 29.94 29.82 29.82 771 +0.27(+0.91%)
Jul 11, 2002 29.74 29.74 29.55 29.55 3,599 -0.21(-0.72%)
Jul 10, 2002 29.83 29.92 29.75 29.76 1,799 -0.54(-1.80%)
Jul 09, 2002 30.35 30.35 30.31 30.31 771 +0.10(+0.33%)
Jul 08, 2002 30.21 30.21 30.21 30.21 257 +0.42(+1.42%)
Jul 05, 2002 29.78 29.78 29.78 29.78 0 +0.00(+0.00%)
Jul 04, 2002 29.78 29.78 29.78 29.78 257 +0.00(+0.00%)
Jul 03, 2002 29.78 29.78 29.78 29.78 257 +1.13(+3.94%)
Jul 02, 2002 28.65 28.65 28.65 28.65 0 +0.00(+0.00%)
Jul 01, 2002 28.65 28.65 28.65 28.65 0 +0.00(+0.00%)
Jun 28, 2002 28.65 28.65 28.65 28.65 0 +0.00(+0.00%)
Jun 27, 2002 28.74 28.74 28.65 28.65 4,628 +0.38(+1.35%)
Jun 26, 2002 28.27 28.38 28.27 28.27 12,856 -0.35(-1.22%)
Jun 25, 2002 28.63 28.63 28.62 28.62 12,085 +0.54(+1.91%)
Jun 21, 2002 28.19 28.19 28.09 28.09 5,142 -0.73(-2.54%)
Jun 20, 2002 28.82 28.82 28.82 28.82 0 +0.00(+0.00%)
Jun 19, 2002 28.82 28.82 28.82 28.82 0 +0.00(+0.00%)
Jun 18, 2002 28.82 28.82 28.82 28.82 257 -0.16(-0.54%)
Jun 17, 2002 28.72 28.97 28.66 28.97 2,828 -0.11(-0.37%)
Jun 14, 2002 28.90 29.08 28.90 29.08 1,542 -0.95(-3.17%)
Jun 12, 2002 30.03 30.03 30.03 30.03 257 -0.34(-1.13%)
Jun 11, 2002 30.38 30.38 30.38 30.38 1,028 -0.09(-0.28%)
Jun 10, 2002 30.52 30.52 30.43 30.46 3,342 -0.07(-0.22%)
Jun 07, 2002 30.53 30.53 30.53 30.53 0 +0.00(+0.00%)
Jun 06, 2002 30.91 30.91 30.53 30.53 1,285 -0.51(-1.65%)
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.