Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

70.89 +0.06 (+0.08%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 33.05 33.21 32.97 33.13 8,813 -0.12(-0.35%)
Aug 30, 2004 33.07 33.25 33.05 33.25 2,332 -0.14(-0.42%)
Aug 27, 2004 33.47 33.47 33.29 33.39 11,924 +0.12(+0.35%)
Aug 26, 2004 33.27 33.27 33.27 33.27 1,036 -0.05(-0.16%)
Aug 25, 2004 33.02 33.33 32.99 33.33 3,629 +0.46(+1.40%)
Aug 24, 2004 32.81 33.00 32.70 32.87 6,480 +0.30(+0.94%)
Aug 23, 2004 32.86 32.86 32.56 32.56 1,296 -0.37(-1.12%)
Aug 20, 2004 32.54 32.97 32.54 32.93 7,517 +0.37(+1.15%)
Aug 19, 2004 32.56 32.65 32.39 32.56 16,071 +0.17(+0.52%)
Aug 18, 2004 31.96 32.54 31.96 32.39 3,888 +0.32(+0.99%)
Aug 17, 2004 31.98 32.13 31.96 32.07 156,568 +0.24(+0.76%)
Aug 16, 2004 31.37 31.95 31.37 31.83 9,331 +0.16(+0.50%)
Aug 13, 2004 32.00 32.00 31.62 31.67 31,624 -0.46(-1.42%)
Aug 12, 2004 32.26 32.26 32.13 32.13 7,258 -0.20(-0.63%)
Aug 11, 2004 32.18 32.37 32.18 32.33 777 +0.20(+0.61%)
Aug 10, 2004 32.04 32.17 32.04 32.13 10,887 +0.07(+0.22%)
Aug 09, 2004 32.02 32.07 31.96 32.07 6,998 +0.35(+1.11%)
Aug 06, 2004 32.21 32.21 31.71 31.71 18,404 -0.41(-1.26%)
Aug 05, 2004 32.56 32.56 32.08 32.12 10,887 -0.73(-2.22%)
Aug 04, 2004 32.52 32.85 32.43 32.85 28,773 -0.02(-0.07%)
Aug 03, 2004 33.13 33.17 32.87 32.87 6,739 -0.30(-0.92%)
Aug 02, 2004 32.91 33.18 32.91 33.18 7,776 +0.20(+0.60%)
Jul 30, 2004 32.86 32.98 32.86 32.98 518 +0.33(+1.02%)
Jul 29, 2004 32.60 32.83 32.60 32.65 1,555 +0.18(+0.56%)
Jul 28, 2004 32.79 32.79 32.47 32.47 277,623 -0.29(-0.87%)
Jul 27, 2004 32.60 32.75 32.60 32.75 2,332 +0.05(+0.17%)
Jul 26, 2004 32.71 33.74 32.60 32.70 11,146 -0.04(-0.12%)
Jul 23, 2004 33.21 33.21 32.64 32.74 10,109 -0.40(-1.21%)
Jul 22, 2004 33.33 33.41 33.07 33.14 34,216 -0.35(-1.05%)
Jul 21, 2004 33.91 33.91 33.49 33.49 2,592 -0.47(-1.40%)
Jul 20, 2004 33.68 34.06 33.66 33.96 16,849 +0.17(+0.50%)
Jul 19, 2004 33.93 34.11 33.79 33.79 6,739 -0.04(-0.13%)
Jul 16, 2004 33.91 34.00 33.84 33.84 3,369 +0.14(+0.42%)
Jul 15, 2004 33.85 33.85 33.61 33.69 5,443 -0.12(-0.36%)
Jul 14, 2004 34.14 34.22 33.81 33.81 22,552 -1.10(-3.14%)
Jul 13, 2004 34.37 34.91 34.03 34.91 4,406 +0.80(+2.35%)
Jul 12, 2004 34.33 34.33 33.94 34.11 6,480 +0.16(+0.48%)
Jul 09, 2004 33.94 33.95 33.94 33.94 3,110 +0.46(+1.37%)
Jul 08, 2004 33.47 33.58 33.38 33.49 6,480 -0.29(-0.87%)
Jul 07, 2004 33.95 33.95 33.76 33.78 2,851 +0.35(+1.05%)
Jul 06, 2004 33.81 33.81 33.43 33.43 10,368 -1.05(-3.05%)
Jul 02, 2004 34.49 34.62 34.43 34.48 8,295 -0.37(-1.07%)
Jul 01, 2004 35.22 35.22 34.78 34.85 9,591 -0.46(-1.31%)
Jun 30, 2004 35.20 35.32 34.93 35.32 10,368 +0.10(+0.27%)
Jun 29, 2004 35.24 35.30 35.15 35.22 9,072 +0.12(+0.33%)
Jun 28, 2004 35.18 35.41 35.11 35.11 10,109 +0.00(+0.00%)
Jun 25, 2004 35.16 35.18 34.97 35.11 8,554 -0.04(-0.11%)
Jun 24, 2004 35.06 35.26 35.06 35.14 10,627 +0.69(+2.00%)
Jun 23, 2004 34.41 34.53 34.22 34.45 50,547 -0.03(-0.09%)
Jun 22, 2004 34.37 34.48 34.03 34.48 9,591 +0.12(+0.34%)
Jun 21, 2004 34.49 34.65 34.36 34.37 6,998 +0.31(+0.92%)
Jun 18, 2004 33.99 34.29 33.99 34.06 5,184 +0.00(+0.00%)
Jun 17, 2004 34.14 34.14 34.01 34.06 7,776 -0.08(-0.25%)
Jun 16, 2004 34.10 34.14 33.93 34.14 11,924 -0.02(-0.06%)
Jun 15, 2004 33.94 34.23 33.94 34.16 5,184 +0.95(+2.85%)
Jun 14, 2004 33.37 33.40 33.18 33.22 15,812 -0.85(-2.50%)
Jun 10, 2004 34.16 34.20 34.03 34.07 15,553 +0.72(+2.16%)
Jun 09, 2004 34.03 34.03 33.28 33.35 10,109 -0.69(-2.02%)
Jun 08, 2004 33.85 34.14 33.74 34.03 20,737 -0.12(-0.35%)
Jun 07, 2004 33.70 34.15 33.70 34.15 12,960 +1.25(+3.79%)
Jun 04, 2004 32.88 32.97 32.75 32.91 13,220 +0.30(+0.93%)
Jun 03, 2004 32.66 32.88 32.60 32.60 19,182 -0.78(-2.33%)
Jun 02, 2004 33.46 33.46 33.19 33.38 15,812 +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.