Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

70.92 +0.09 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 52.07 52.15 52.07 52.10 2,673 +0.21(+0.41%)
Jul 28, 2017 51.80 51.96 51.80 51.89 2,857 +0.03(+0.05%)
Jul 27, 2017 51.82 51.87 51.81 51.87 1,944 +0.29(+0.56%)
Jul 26, 2017 51.47 51.58 51.44 51.58 652 +0.04(+0.07%)
Jul 25, 2017 51.59 51.67 51.54 51.54 6,469 -0.12(-0.24%)
Jul 24, 2017 51.73 51.73 51.67 51.67 535 -0.01(-0.02%)
Jul 21, 2017 51.67 51.67 51.67 51.67 607 -0.03(-0.07%)
Jul 20, 2017 51.67 51.71 51.67 51.71 582 +0.26(+0.51%)
Jul 19, 2017 51.46 51.46 51.45 51.45 859 +0.16(+0.31%)
Jul 18, 2017 51.26 51.29 51.23 51.29 745 +0.24(+0.47%)
Jul 17, 2017 51.20 51.23 51.05 51.05 5,194 -0.05(-0.10%)
Jul 14, 2017 51.27 51.27 51.04 51.10 18,130 +0.12(+0.24%)
Jul 13, 2017 50.91 50.97 50.82 50.97 4,164 -0.08(-0.15%)
Jul 12, 2017 50.93 51.05 50.93 51.05 2,337 +0.38(+0.74%)
Jul 11, 2017 50.54 50.68 50.54 50.68 528 +0.32(+0.64%)
Jul 10, 2017 50.43 50.43 50.35 50.35 499 -0.07(-0.14%)
Jul 07, 2017 50.33 50.43 50.24 50.42 3,396 -0.10(-0.19%)
Jul 06, 2017 50.62 50.62 50.43 50.52 2,009 -0.28(-0.55%)
Jul 05, 2017 50.78 50.80 50.78 50.80 1,539 -0.14(-0.28%)
Jul 03, 2017 50.97 50.97 50.88 50.94 20,093 -0.12(-0.23%)
Jun 30, 2017 51.20 51.20 50.99 51.06 2,995 +0.16(+0.31%)
Jun 29, 2017 51.22 51.25 50.84 50.90 15,097 -0.40(-0.78%)
Jun 28, 2017 51.20 51.30 51.20 51.30 741 +0.20(+0.38%)
Jun 27, 2017 51.21 51.21 51.11 51.11 3,275 -0.18(-0.35%)
Jun 26, 2017 51.45 51.45 51.28 51.28 1,526 -0.04(-0.07%)
Jun 23, 2017 51.26 51.37 51.26 51.32 3,206 -0.04(-0.08%)
Jun 22, 2017 51.33 51.39 51.33 51.36 1,586 +0.07(+0.13%)
Jun 21, 2017 51.30 51.39 51.27 51.29 8,007 -0.17(-0.32%)
Jun 20, 2017 51.46 51.46 51.38 51.46 1,992 +0.09(+0.18%)
Jun 19, 2017 51.35 51.47 51.30 51.36 4,582 +0.20(+0.40%)
Jun 16, 2017 51.15 51.16 51.15 51.16 1,289 +0.11(+0.21%)
Jun 15, 2017 50.97 51.06 50.91 51.06 1,843 -0.52(-1.01%)
Jun 14, 2017 51.67 51.67 51.58 51.58 504 -0.04(-0.08%)
Jun 13, 2017 51.55 51.62 51.46 51.62 46,429 +0.24(+0.46%)
Jun 12, 2017 51.28 51.39 51.22 51.39 12,409 +0.30(+0.58%)
Jun 09, 2017 51.17 51.33 51.00 51.09 4,564 -0.50(-0.97%)
Jun 08, 2017 51.58 51.59 51.57 51.59 3,707 -0.17(-0.33%)
Jun 07, 2017 51.87 51.90 51.76 51.76 4,133 -0.03(-0.05%)
Jun 06, 2017 51.79 51.79 51.79 51.79 202 +0.03(+0.07%)
Jun 05, 2017 51.76 51.82 51.75 51.75 12,419 -0.15(-0.28%)
Jun 02, 2017 51.68 51.92 51.61 51.90 7,944 +1.10(+2.17%)
Jun 01, 2017 50.73 50.91 50.73 50.80 14,786 +0.37(+0.73%)
May 31, 2017 50.38 50.45 50.38 50.43 3,127 +0.03(+0.07%)
May 30, 2017 50.37 50.43 50.35 50.40 4,540 +0.17(+0.33%)
May 26, 2017 50.09 50.23 50.09 50.23 7,239 -0.03(-0.05%)
May 25, 2017 50.22 50.33 50.22 50.26 1,951 +0.16(+0.31%)
May 24, 2017 50.10 50.10 50.09 50.10 2,135 -0.19(-0.38%)
May 23, 2017 50.29 50.29 50.29 50.29 537 +0.04(+0.07%)
May 22, 2017 50.23 50.30 50.23 50.26 4,325 -0.05(-0.09%)
May 19, 2017 50.20 50.30 50.20 50.30 1,563 +0.47(+0.94%)
May 18, 2017 49.71 49.86 49.71 49.83 2,672 +0.13(+0.26%)
May 17, 2017 49.68 49.73 49.65 49.70 1,871 -0.01(-0.02%)
May 16, 2017 49.66 49.72 49.65 49.71 3,196 +0.00(+0.00%)
May 15, 2017 49.76 49.77 49.68 49.71 2,516 +0.16(+0.32%)
May 12, 2017 49.58 49.58 49.55 49.55 790 +0.09(+0.18%)
May 11, 2017 49.53 49.53 49.44 49.46 2,025 -0.11(-0.22%)
May 10, 2017 49.57 49.57 49.57 49.57 591 -0.43(-0.86%)
May 08, 2017 50.00 260 +0.19(+0.38%)
May 05, 2017 49.71 49.81 49.71 49.80 2,494 +0.23(+0.46%)
May 04, 2017 49.49 49.58 49.41 49.58 4,873 +0.08(+0.16%)
May 03, 2017 49.35 49.51 49.35 49.50 11,706 +0.18(+0.37%)
May 02, 2017 49.41 49.41 49.31 49.32 1,770 +0.06(+0.11%)
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.