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 30, 2021 67.06 67.06 66.51 66.65 1,583 -0.82(-1.22%)
Jul 29, 2021 67.58 67.58 67.47 67.47 986 +0.12(+0.17%)
Jul 28, 2021 67.12 67.42 67.12 67.35 759 +0.37(+0.55%)
Jul 27, 2021 67.05 67.05 66.65 66.98 1,977 -0.30(-0.45%)
Jul 26, 2021 66.95 67.29 66.95 67.29 812 -0.23(-0.33%)
Jul 23, 2021 67.51 67.51 67.48 67.51 530 +0.33(+0.50%)
Jul 22, 2021 67.25 67.25 67.18 67.18 1,988 -0.08(-0.12%)
Jul 21, 2021 66.66 67.26 66.66 67.26 520 +0.49(+0.73%)
Jul 20, 2021 66.18 66.77 66.18 66.77 441 +1.01(+1.54%)
Jul 19, 2021 66.21 66.21 65.64 65.76 7,300 -1.08(-1.62%)
Jul 16, 2021 67.34 67.34 66.82 66.84 1,751 -0.75(-1.10%)
Jul 15, 2021 67.59 67.59 67.59 67.59 71 -0.78(-1.14%)
Jul 14, 2021 68.37 68.37 68.37 68.37 204 +0.42(+0.62%)
Jul 13, 2021 67.95 67.95 67.95 67.95 100 -0.28(-0.41%)
Jul 12, 2021 68.07 68.23 68.04 68.23 3,225 +0.19(+0.27%)
Jul 09, 2021 67.61 68.04 67.61 68.04 1,421 +1.82(+2.74%)
Jul 08, 2021 66.13 66.35 66.01 66.22 557 -1.10(-1.64%)
Jul 07, 2021 67.28 67.38 67.28 67.32 1,038 -0.05(-0.07%)
Jul 06, 2021 67.57 67.60 67.13 67.37 4,007 -0.09(-0.13%)
Jul 02, 2021 67.31 67.47 67.28 67.46 1,783 +0.31(+0.47%)
Jul 01, 2021 67.09 67.15 66.99 67.15 779 -0.18(-0.27%)
Jun 30, 2021 67.19 67.33 67.01 67.33 2,706 -0.62(-0.91%)
Jun 29, 2021 68.02 68.02 67.94 67.94 322 +0.04(+0.06%)
Jun 28, 2021 68.01 68.01 67.90 67.90 698 -0.30(-0.43%)
Jun 25, 2021 68.14 68.20 68.14 68.20 946 +0.36(+0.53%)
Jun 24, 2021 67.71 67.85 67.68 67.84 1,975 +0.62(+0.92%)
Jun 23, 2021 67.44 67.44 67.22 67.22 1,342 -0.67(-0.98%)
Jun 22, 2021 67.88 67.89 67.78 67.89 836 +0.13(+0.19%)
Jun 21, 2021 67.22 67.80 67.00 67.76 5,576 +0.64(+0.95%)
Jun 18, 2021 67.22 68.65 67.04 67.12 2,651 -1.53(-2.22%)
Jun 17, 2021 68.61 68.65 68.56 68.65 1,748 -0.25(-0.36%)
Jun 16, 2021 69.04 69.10 68.90 68.90 2,867 -0.04(-0.05%)
Jun 15, 2021 68.98 68.98 68.83 68.93 1,023 +0.31(+0.45%)
Jun 14, 2021 68.67 68.67 68.59 68.62 1,425 -0.18(-0.26%)
Jun 11, 2021 68.74 68.80 68.63 68.80 1,895 -0.04(-0.05%)
Jun 10, 2021 68.93 68.93 68.83 68.83 907 +0.33(+0.48%)
Jun 09, 2021 68.67 68.78 68.51 68.51 2,643 -0.50(-0.73%)
Jun 08, 2021 68.98 69.01 68.98 69.01 611 -0.18(-0.26%)
Jun 07, 2021 69.13 69.19 68.92 69.19 9,779 +0.21(+0.31%)
Jun 04, 2021 68.77 69.03 68.77 68.98 3,323 +0.76(+1.11%)
Jun 03, 2021 68.21 68.22 68.18 68.22 3,969 -0.07(-0.11%)
Jun 02, 2021 68.21 68.31 68.16 68.29 20,931 +0.71(+1.05%)
Jun 01, 2021 68.00 68.00 67.59 67.59 1,100 -0.51(-0.75%)
May 28, 2021 68.14 68.39 68.10 68.10 810 +0.36(+0.53%)
May 27, 2021 67.69 67.74 67.56 67.74 672 -0.06(-0.10%)
May 26, 2021 67.80 67.80 67.80 67.80 401 +0.28(+0.42%)
May 25, 2021 67.52 67.52 67.52 67.52 274 -0.27(-0.41%)
May 24, 2021 67.72 67.80 67.72 67.80 3,000 +0.32(+0.47%)
May 21, 2021 67.20 67.48 67.20 67.48 363 +0.40(+0.59%)
May 20, 2021 67.26 67.26 67.08 67.08 13,128 +0.53(+0.80%)
May 19, 2021 66.57 66.87 66.55 66.55 1,827 -0.24(-0.35%)
May 18, 2021 67.23 67.26 66.73 66.79 14,398 +0.80(+1.22%)
May 17, 2021 65.93 65.98 65.84 65.98 6,290 -0.65(-0.98%)
May 14, 2021 66.64 66.64 66.64 66.64 303 +1.06(+1.62%)
May 13, 2021 65.31 65.58 65.22 65.57 4,767 +0.68(+1.05%)
May 12, 2021 66.09 66.23 64.76 64.90 11,100 -2.37(-3.53%)
May 11, 2021 67.04 67.37 66.87 67.27 5,851 -1.18(-1.73%)
May 10, 2021 68.97 68.99 68.45 68.45 4,568 -0.19(-0.27%)
May 07, 2021 68.35 68.73 68.23 68.64 5,448 +0.55(+0.80%)
May 06, 2021 67.66 68.09 67.57 68.09 2,644 +0.49(+0.73%)
May 05, 2021 67.55 67.60 67.55 67.60 975 +0.80(+1.19%)
May 04, 2021 67.13 67.13 66.57 66.81 7,026 -0.78(-1.15%)
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.