Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

71.34 +0.06 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 56.35 56.54 56.35 56.38 1,783 -0.55(-0.97%)
Jul 30, 2018 57.06 57.06 56.93 56.93 735 -0.27(-0.48%)
Jul 27, 2018 57.50 57.50 57.21 57.21 2,810 +0.20(+0.35%)
Jul 26, 2018 57.16 57.23 57.01 57.01 2,315 +0.38(+0.68%)
Jul 25, 2018 56.68 56.68 56.57 56.63 3,589 +0.24(+0.42%)
Jul 24, 2018 56.56 56.56 56.35 56.39 2,962 +0.24(+0.44%)
Jul 23, 2018 56.09 56.27 56.09 56.15 1,080 +0.29(+0.52%)
Jul 20, 2018 55.79 55.90 55.79 55.86 1,015 +0.06(+0.11%)
Jul 19, 2018 55.61 55.79 55.61 55.79 1,078 -0.14(-0.25%)
Jul 18, 2018 55.98 55.98 55.93 55.93 1,028 +0.12(+0.22%)
Jul 17, 2018 55.79 55.87 55.79 55.81 1,301 +0.32(+0.58%)
Jul 16, 2018 55.49 55.49 55.49 55.49 383 +0.25(+0.45%)
Jul 13, 2018 55.24 55.24 55.24 55.24 520 +0.44(+0.80%)
Jul 12, 2018 54.90 54.90 54.80 54.80 1,580 -0.10(-0.18%)
Jul 11, 2018 55.04 55.07 54.79 54.90 30,649 -0.64(-1.16%)
Jul 10, 2018 55.64 55.66 55.55 55.55 1,429 -0.22(-0.39%)
Jul 09, 2018 55.64 55.79 55.57 55.77 30,094 +0.68(+1.24%)
Jul 06, 2018 55.08 55.08 55.08 55.08 558 +0.30(+0.55%)
Jul 05, 2018 54.77 54.78 54.58 54.78 1,609 +0.00(+0.00%)
Jul 03, 2018 54.78 54.78 54.78 0 -0.14(-0.26%)
Jul 02, 2018 54.71 54.92 54.71 54.92 6,068 -1.01(-1.81%)
Jun 29, 2018 55.91 56.01 55.91 55.94 845 -0.11(-0.19%)
Jun 28, 2018 55.96 56.04 55.96 56.04 3,538 -0.04(-0.08%)
Jun 27, 2018 56.52 56.52 56.09 56.09 2,688 -0.40(-0.71%)
Jun 26, 2018 56.55 56.57 56.32 56.49 5,704 +0.35(+0.61%)
Jun 25, 2018 56.16 56.25 56.03 56.14 2,129 -0.76(-1.33%)
Jun 22, 2018 57.12 57.12 56.90 56.90 1,400 +0.20(+0.36%)
Jun 21, 2018 56.58 56.69 56.58 56.69 718 -0.08(-0.14%)
Jun 20, 2018 57.08 57.08 56.77 56.77 2,412 +0.10(+0.17%)
Jun 19, 2018 56.68 56.75 56.67 56.68 2,237 -0.61(-1.07%)
Jun 18, 2018 57.38 57.38 57.25 57.29 1,732 -0.51(-0.89%)
Jun 15, 2018 58.14 57.69 57.80 1,617 -0.34(-0.59%)
Jun 14, 2018 58.17 58.19 58.12 58.14 6,090 -0.00(-0.00%)
Jun 13, 2018 58.36 58.37 58.15 58.15 1,857 +0.05(+0.08%)
Jun 12, 2018 58.25 58.25 58.10 58.10 1,735 -0.32(-0.55%)
Jun 11, 2018 58.42 58.42 58.42 58.42 1,195 +0.17(+0.29%)
Jun 08, 2018 58.02 58.25 57.96 58.25 7,105 +0.08(+0.13%)
Jun 07, 2018 58.23 58.23 58.07 58.17 1,733 +0.34(+0.58%)
Jun 05, 2018 57.84 57.84 57.84 351 -0.15(-0.27%)
Jun 04, 2018 58.20 58.20 57.94 57.99 2,104 +0.32(+0.56%)
Jun 01, 2018 57.51 57.91 57.51 57.67 7,475 +0.42(+0.74%)
May 31, 2018 57.24 57.24 57.24 57.24 2,984 -0.42(-0.72%)
May 30, 2018 57.33 57.66 57.33 57.66 2,764 +0.33(+0.57%)
May 29, 2018 57.33 57.33 57.29 57.33 686 -0.23(-0.40%)
May 25, 2018 57.56 57.56 57.56 0 -0.13(-0.23%)
May 24, 2018 57.94 57.94 57.52 57.69 2,696 -0.37(-0.64%)
May 23, 2018 58.02 58.07 57.88 58.07 6,029 -0.23(-0.40%)
May 22, 2018 58.33 58.33 58.30 58.30 824 -0.14(-0.24%)
May 21, 2018 58.46 58.46 58.33 58.44 4,003 +0.02(+0.03%)
May 18, 2018 58.37 58.50 58.37 58.42 1,297 -0.07(-0.12%)
May 17, 2018 58.53 58.56 58.45 58.49 4,961 -0.09(-0.15%)
May 16, 2018 58.34 58.63 58.34 58.58 9,708 +0.34(+0.58%)
May 15, 2018 58.59 58.59 58.18 58.24 8,800 -0.65(-1.10%)
May 14, 2018 58.99 58.99 58.89 58.89 746 +0.30(+0.51%)
May 11, 2018 58.74 58.74 58.59 58.59 1,104 +0.46(+0.80%)
May 10, 2018 58.06 58.22 58.06 58.13 3,533 +0.30(+0.52%)
May 09, 2018 57.67 57.84 57.67 57.83 1,492 -0.53(-0.91%)
May 08, 2018 58.16 58.36 58.16 58.36 1,422 +0.22(+0.38%)
May 07, 2018 58.13 58.18 58.07 58.14 3,154 -0.07(-0.12%)
May 04, 2018 58.00 58.21 57.98 58.21 1,447 +0.48(+0.83%)
May 03, 2018 57.89 57.89 57.73 57.73 609 +0.03(+0.05%)
May 02, 2018 57.80 57.80 57.70 57.70 4,694 -0.20(-0.35%)
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.