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 29, 2022 56.54 57.10 56.54 57.10 6,774 +0.30(+0.53%)
Jul 28, 2022 56.80 56.80 56.80 56.80 33 +0.49(+0.87%)
Jul 27, 2022 56.22 56.31 56.22 56.31 421 +1.08(+1.96%)
Jul 26, 2022 55.60 55.60 55.23 55.23 1,518 -0.50(-0.89%)
Jul 25, 2022 55.73 55.73 55.73 55.73 152 +0.01(+0.02%)
Jul 22, 2022 55.96 56.20 55.71 55.71 2,641 +0.17(+0.30%)
Jul 21, 2022 55.32 55.55 55.32 55.55 906 +0.70(+1.28%)
Jul 20, 2022 54.89 54.98 54.84 54.84 562 +0.27(+0.50%)
Jul 19, 2022 54.31 54.57 54.31 54.57 1,300 +0.65(+1.20%)
Jul 18, 2022 54.10 54.22 53.92 53.92 4,839 +0.17(+0.31%)
Jul 15, 2022 53.75 53.76 53.69 53.76 1,091 +0.52(+0.99%)
Jul 14, 2022 52.86 53.23 52.67 53.23 927 -0.53(-0.98%)
Jul 13, 2022 53.78 53.78 53.76 53.76 375 -0.32(-0.59%)
Jul 12, 2022 53.97 54.35 53.97 54.08 19,839 +0.09(+0.16%)
Jul 11, 2022 54.27 54.27 53.99 53.99 259 -0.84(-1.53%)
Jul 08, 2022 54.79 54.83 54.79 54.83 384 +0.35(+0.64%)
Jul 07, 2022 54.13 54.48 54.13 54.48 250 +0.73(+1.36%)
Jul 06, 2022 53.50 53.75 53.50 53.75 323 +0.08(+0.16%)
Jul 05, 2022 53.15 53.67 53.15 53.67 2,093 -0.37(-0.69%)
Jul 01, 2022 53.45 54.04 53.45 54.04 383 -0.15(-0.27%)
Jun 30, 2022 53.74 54.19 53.74 54.19 9,512 +0.24(+0.45%)
Jun 29, 2022 53.87 53.99 53.87 53.94 2,551 -0.24(-0.44%)
Jun 28, 2022 54.85 54.97 54.18 54.18 2,499 -0.01(-0.02%)
Jun 27, 2022 54.26 54.26 54.19 54.19 339 -0.45(-0.82%)
Jun 24, 2022 54.42 54.64 54.42 54.64 418 +1.10(+2.05%)
Jun 23, 2022 53.50 53.54 53.25 53.54 926 +0.32(+0.60%)
Jun 22, 2022 53.19 53.45 53.18 53.22 3,920 -0.17(-0.32%)
Jun 21, 2022 53.33 53.48 53.33 53.39 31,992 +0.40(+0.75%)
Jun 17, 2022 53.10 53.16 52.91 52.99 3,936 -0.56(-1.04%)
Jun 16, 2022 53.45 53.82 53.39 53.55 60,309 -0.95(-1.74%)
Jun 15, 2022 53.95 54.50 53.65 54.50 990 +0.63(+1.16%)
Jun 14, 2022 54.32 54.32 53.69 53.87 1,245 -0.40(-0.73%)
Jun 13, 2022 54.77 54.88 54.27 54.27 3,183 -1.48(-2.65%)
Jun 10, 2022 56.07 56.07 55.75 55.75 5,718 -1.03(-1.81%)
Jun 09, 2022 57.39 57.39 56.77 56.77 1,878 -0.30(-0.52%)
Jun 08, 2022 57.27 57.27 57.07 57.07 727 -0.75(-1.29%)
Jun 07, 2022 57.82 57.82 57.82 57.82 131 +0.14(+0.24%)
Jun 06, 2022 57.59 57.68 57.59 57.68 225 +0.30(+0.52%)
Jun 03, 2022 57.52 57.65 57.38 57.38 2,171 -1.14(-1.95%)
Jun 02, 2022 58.11 58.53 58.01 58.53 6,650 +0.51(+0.88%)
Jun 01, 2022 58.64 58.64 58.02 58.02 5,603 +0.09(+0.15%)
May 31, 2022 58.18 58.22 57.93 57.93 2,564 -0.84(-1.43%)
May 27, 2022 58.51 58.77 58.51 58.77 1,575 +0.34(+0.57%)
May 26, 2022 58.00 58.56 58.00 58.43 8,681 +0.37(+0.64%)
May 25, 2022 57.65 58.12 57.65 58.06 1,008 +0.16(+0.28%)
May 24, 2022 57.93 57.95 57.90 57.90 494 -0.19(-0.33%)
May 23, 2022 58.26 58.26 58.09 58.09 701 +0.59(+1.02%)
May 20, 2022 57.33 57.50 57.09 57.50 1,569 +0.68(+1.19%)
May 19, 2022 56.55 57.10 56.55 56.83 3,668 +0.56(+0.99%)
May 18, 2022 56.93 56.93 56.27 56.27 3,598 -0.59(-1.04%)
May 17, 2022 56.66 56.88 56.65 56.86 11,037 +0.45(+0.80%)
May 16, 2022 56.42 56.61 56.38 56.41 5,227 -0.33(-0.58%)
May 13, 2022 56.46 56.74 56.41 56.74 5,578 +1.02(+1.82%)
May 12, 2022 55.65 55.93 55.35 55.72 4,386 +0.68(+1.24%)
May 11, 2022 55.89 55.89 55.04 55.04 1,619 -0.56(-1.00%)
May 10, 2022 56.14 56.16 55.50 55.60 6,881 +0.07(+0.12%)
May 09, 2022 56.00 56.00 55.53 55.53 2,735 -1.54(-2.69%)
May 06, 2022 57.20 57.23 57.01 57.07 1,728 +0.25(+0.43%)
May 05, 2022 57.04 57.04 56.56 56.82 4,547 -1.64(-2.80%)
May 04, 2022 57.22 58.56 56.96 58.46 4,874 +1.00(+1.75%)
May 03, 2022 57.20 57.46 57.20 57.46 1,480 +0.41(+0.71%)
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.