Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

70.92 +0.09 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 32.86 32.98 32.86 32.98 518 +0.33(+1.02%)
Jul 29, 2004 32.60 32.83 32.60 32.65 1,555 +0.18(+0.56%)
Jul 28, 2004 32.79 32.79 32.47 32.47 277,623 -0.29(-0.87%)
Jul 27, 2004 32.60 32.75 32.60 32.75 2,332 +0.05(+0.17%)
Jul 26, 2004 32.71 33.74 32.60 32.70 11,146 -0.04(-0.12%)
Jul 23, 2004 33.21 33.21 32.64 32.74 10,109 -0.40(-1.21%)
Jul 22, 2004 33.33 33.41 33.07 33.14 34,216 -0.35(-1.05%)
Jul 21, 2004 33.91 33.91 33.49 33.49 2,592 -0.47(-1.40%)
Jul 20, 2004 33.68 34.06 33.66 33.96 16,849 +0.17(+0.50%)
Jul 19, 2004 33.93 34.11 33.79 33.79 6,739 -0.04(-0.13%)
Jul 16, 2004 33.91 34.00 33.84 33.84 3,369 +0.14(+0.42%)
Jul 15, 2004 33.85 33.85 33.61 33.69 5,443 -0.12(-0.36%)
Jul 14, 2004 34.14 34.22 33.81 33.81 22,552 -1.10(-3.14%)
Jul 13, 2004 34.37 34.91 34.03 34.91 4,406 +0.80(+2.35%)
Jul 12, 2004 34.33 34.33 33.94 34.11 6,480 +0.16(+0.48%)
Jul 09, 2004 33.94 33.95 33.94 33.94 3,110 +0.46(+1.37%)
Jul 08, 2004 33.47 33.58 33.38 33.49 6,480 -0.29(-0.87%)
Jul 07, 2004 33.95 33.95 33.76 33.78 2,851 +0.35(+1.05%)
Jul 06, 2004 33.81 33.81 33.43 33.43 10,368 -1.05(-3.05%)
Jul 02, 2004 34.49 34.62 34.43 34.48 8,295 -0.37(-1.07%)
Jul 01, 2004 35.22 35.22 34.78 34.85 9,591 -0.46(-1.31%)
Jun 30, 2004 35.20 35.32 34.93 35.32 10,368 +0.10(+0.27%)
Jun 29, 2004 35.24 35.30 35.15 35.22 9,072 +0.12(+0.33%)
Jun 28, 2004 35.18 35.41 35.11 35.11 10,109 +0.00(+0.00%)
Jun 25, 2004 35.16 35.18 34.97 35.11 8,554 -0.04(-0.11%)
Jun 24, 2004 35.06 35.26 35.06 35.14 10,627 +0.69(+2.00%)
Jun 23, 2004 34.41 34.53 34.22 34.45 50,547 -0.03(-0.09%)
Jun 22, 2004 34.37 34.48 34.03 34.48 9,591 +0.12(+0.34%)
Jun 21, 2004 34.49 34.65 34.36 34.37 6,998 +0.31(+0.92%)
Jun 18, 2004 33.99 34.29 33.99 34.06 5,184 +0.00(+0.00%)
Jun 17, 2004 34.14 34.14 34.01 34.06 7,776 -0.08(-0.25%)
Jun 16, 2004 34.10 34.14 33.93 34.14 11,924 -0.02(-0.06%)
Jun 15, 2004 33.94 34.23 33.94 34.16 5,184 +0.95(+2.85%)
Jun 14, 2004 33.37 33.40 33.18 33.22 15,812 -0.85(-2.50%)
Jun 10, 2004 34.16 34.20 34.03 34.07 15,553 +0.72(+2.16%)
Jun 09, 2004 34.03 34.03 33.28 33.35 10,109 -0.69(-2.02%)
Jun 08, 2004 33.85 34.14 33.74 34.03 20,737 -0.12(-0.35%)
Jun 07, 2004 33.70 34.15 33.70 34.15 12,960 +1.25(+3.79%)
Jun 04, 2004 32.88 32.97 32.75 32.91 13,220 +0.30(+0.93%)
Jun 03, 2004 32.66 32.88 32.60 32.60 19,182 -0.78(-2.33%)
Jun 02, 2004 33.46 33.46 33.19 33.38 15,812 +0.35(+1.07%)
Jun 01, 2004 33.43 33.60 33.03 33.03 15,293 -0.38(-1.13%)
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.