Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

71.50 -0.16 (-0.22%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 33.03 33.20 32.95 33.12 8,817 -0.12(-0.35%)
Aug 30, 2004 33.05 33.24 33.03 33.24 2,333 -0.14(-0.42%)
Aug 27, 2004 33.45 33.45 33.28 33.37 11,929 +0.12(+0.35%)
Aug 26, 2004 33.26 33.26 33.26 33.26 1,037 -0.05(-0.16%)
Aug 25, 2004 33.01 33.31 32.97 33.31 3,630 +0.46(+1.40%)
Aug 24, 2004 32.80 32.99 32.68 32.85 6,483 +0.30(+0.94%)
Aug 23, 2004 32.85 32.85 32.55 32.55 1,296 -0.37(-1.12%)
Aug 20, 2004 32.53 32.95 32.53 32.92 7,520 +0.37(+1.15%)
Aug 19, 2004 32.54 32.63 32.38 32.55 16,078 +0.17(+0.52%)
Aug 18, 2004 31.95 32.52 31.95 32.38 3,889 +0.32(+0.99%)
Aug 17, 2004 31.97 32.11 31.95 32.06 156,634 +0.24(+0.76%)
Aug 16, 2004 31.35 31.94 31.35 31.82 9,335 +0.16(+0.50%)
Aug 13, 2004 31.98 31.98 31.60 31.66 31,638 -0.45(-1.42%)
Aug 12, 2004 32.25 32.25 32.11 32.11 7,261 -0.20(-0.63%)
Aug 11, 2004 32.16 32.36 32.16 32.32 777 +0.20(+0.61%)
Aug 10, 2004 32.03 32.16 32.03 32.12 10,891 +0.07(+0.22%)
Aug 09, 2004 32.01 32.05 31.95 32.05 7,001 +0.35(+1.11%)
Aug 06, 2004 32.19 32.19 31.70 31.70 18,412 -0.40(-1.26%)
Aug 05, 2004 32.54 32.55 32.07 32.11 10,891 -0.73(-2.22%)
Aug 04, 2004 32.50 32.83 32.41 32.83 28,785 -0.02(-0.07%)
Aug 03, 2004 33.12 33.15 32.86 32.86 6,742 -0.30(-0.92%)
Aug 02, 2004 32.90 33.16 32.90 33.16 7,779 +0.20(+0.60%)
Jul 30, 2004 32.84 32.97 32.84 32.97 518 +0.33(+1.02%)
Jul 29, 2004 32.58 32.82 32.58 32.63 1,555 +0.18(+0.56%)
Jul 28, 2004 32.77 32.77 32.45 32.45 277,741 -0.29(-0.87%)
Jul 27, 2004 32.59 32.74 32.59 32.74 2,333 +0.05(+0.17%)
Jul 26, 2004 32.69 33.72 32.59 32.68 11,151 -0.04(-0.12%)
Jul 23, 2004 33.20 33.20 32.63 32.72 10,113 -0.40(-1.21%)
Jul 22, 2004 33.32 33.39 33.05 33.12 34,231 -0.35(-1.05%)
Jul 21, 2004 33.89 33.89 33.47 33.47 2,593 -0.47(-1.40%)
Jul 20, 2004 33.66 34.05 33.65 33.95 16,856 +0.17(+0.50%)
Jul 19, 2004 33.92 34.09 33.77 33.78 6,742 -0.04(-0.13%)
Jul 16, 2004 33.90 33.98 33.82 33.82 3,371 +0.14(+0.42%)
Jul 15, 2004 33.84 33.84 33.59 33.68 5,445 -0.12(-0.36%)
Jul 14, 2004 34.12 34.20 33.80 33.80 22,561 -1.09(-3.14%)
Jul 13, 2004 34.36 34.89 34.02 34.89 4,408 +0.80(+2.35%)
Jul 12, 2004 34.32 34.32 33.93 34.09 6,483 +0.16(+0.48%)
Jul 09, 2004 33.93 33.93 33.93 33.93 3,111 +0.46(+1.37%)
Jul 08, 2004 33.45 33.57 33.36 33.47 6,483 -0.29(-0.87%)
Jul 07, 2004 33.93 33.93 33.74 33.76 2,852 +0.35(+1.05%)
Jul 06, 2004 33.79 33.79 33.41 33.41 10,373 -1.05(-3.05%)
Jul 02, 2004 34.47 34.60 34.42 34.47 8,298 -0.37(-1.07%)
Jul 01, 2004 35.20 35.20 34.77 34.84 9,595 -0.46(-1.31%)
Jun 30, 2004 35.18 35.30 34.92 35.30 10,373 +0.10(+0.27%)
Jun 29, 2004 35.22 35.28 35.14 35.21 9,076 +0.12(+0.33%)
Jun 28, 2004 35.17 35.40 35.09 35.09 10,113 +0.00(+0.00%)
Jun 25, 2004 35.15 35.16 34.95 35.09 8,557 -0.04(-0.11%)
Jun 24, 2004 35.05 35.24 35.05 35.13 10,632 +0.69(+2.00%)
Jun 23, 2004 34.39 34.51 34.20 34.44 50,569 -0.03(-0.09%)
Jun 22, 2004 34.35 34.47 34.01 34.47 9,595 +0.12(+0.34%)
Jun 21, 2004 34.47 34.64 34.35 34.35 7,001 +0.31(+0.92%)
Jun 18, 2004 33.97 34.28 33.97 34.04 5,186 +0.00(+0.00%)
Jun 17, 2004 34.13 34.13 34.00 34.04 7,779 -0.08(-0.25%)
Jun 16, 2004 34.08 34.13 33.92 34.13 11,929 -0.02(-0.06%)
Jun 15, 2004 33.93 34.22 33.93 34.15 5,186 +0.94(+2.85%)
Jun 14, 2004 33.36 33.39 33.16 33.20 15,819 -0.85(-2.50%)
Jun 10, 2004 34.14 34.18 34.01 34.05 15,559 +0.72(+2.16%)
Jun 09, 2004 34.02 34.02 33.27 33.33 10,113 -0.69(-2.02%)
Jun 08, 2004 33.83 34.12 33.72 34.02 20,746 -0.12(-0.35%)
Jun 07, 2004 33.69 34.14 33.69 34.14 12,966 +1.25(+3.79%)
Jun 04, 2004 32.87 32.95 32.73 32.89 13,225 +0.30(+0.93%)
Jun 03, 2004 32.65 32.87 32.59 32.59 19,190 -0.78(-2.33%)
Jun 02, 2004 33.45 33.45 33.17 33.37 15,819 +0.35(+1.07%)
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.