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 (%)
Aug 31, 2018 55.58 55.58 55.58 0 +0.11(+0.20%)
Aug 30, 2018 55.61 55.72 55.47 55.47 1,348 -0.49(-0.88%)
Aug 29, 2018 55.99 55.99 55.95 55.96 1,350 +0.08(+0.15%)
Aug 28, 2018 55.88 55.88 55.88 55.88 184 +0.00(+0.00%)
Aug 27, 2018 55.76 55.88 55.76 55.88 1,097 +0.64(+1.16%)
Aug 24, 2018 55.18 55.24 55.18 55.24 899 +0.33(+0.60%)
Aug 23, 2018 54.88 55.00 54.88 54.91 3,918 -0.28(-0.50%)
Aug 22, 2018 55.24 55.29 55.16 55.18 4,619 +0.26(+0.48%)
Aug 21, 2018 54.93 55.04 54.92 54.92 4,582 -0.14(-0.26%)
Aug 20, 2018 55.13 55.13 55.00 55.06 1,279 +0.12(+0.22%)
Aug 17, 2018 54.79 55.00 54.79 54.94 3,373 +0.24(+0.44%)
Aug 16, 2018 54.65 54.75 54.62 54.70 8,111 +0.42(+0.77%)
Aug 15, 2018 54.32 54.44 54.17 54.29 9,120 -0.74(-1.34%)
Aug 14, 2018 55.09 55.09 55.01 55.02 1,378 +0.26(+0.48%)
Aug 13, 2018 54.96 54.99 54.74 54.76 3,293 -0.25(-0.46%)
Aug 10, 2018 55.34 55.34 55.01 55.01 787 -0.99(-1.76%)
Aug 09, 2018 56.04 56.04 56.00 56.00 2,827 -0.27(-0.49%)
Aug 08, 2018 56.22 56.38 56.06 56.28 4,224 +0.05(+0.08%)
Aug 07, 2018 56.33 56.33 56.23 56.23 948 +0.26(+0.46%)
Aug 06, 2018 55.97 55.97 55.97 55.97 548 -0.16(-0.28%)
Aug 03, 2018 55.90 56.14 55.90 56.13 3,486 -0.16(-0.28%)
Aug 02, 2018 56.31 56.31 56.29 56.29 515 -0.26(-0.46%)
Aug 01, 2018 56.63 56.63 56.55 56.55 900 +0.19(+0.34%)
Jul 31, 2018 56.33 56.52 56.33 56.36 1,784 -0.55(-0.97%)
Jul 30, 2018 57.03 57.03 56.91 56.91 735 -0.27(-0.48%)
Jul 27, 2018 57.48 57.48 57.18 57.18 2,811 +0.20(+0.35%)
Jul 26, 2018 57.14 57.20 56.98 56.98 2,316 +0.38(+0.68%)
Jul 25, 2018 56.66 56.66 56.54 56.60 3,590 +0.24(+0.42%)
Jul 24, 2018 56.54 56.54 56.33 56.37 2,963 +0.24(+0.44%)
Jul 23, 2018 56.07 56.25 56.06 56.12 1,080 +0.29(+0.52%)
Jul 20, 2018 55.76 55.88 55.76 55.83 1,015 +0.06(+0.11%)
Jul 19, 2018 55.59 55.77 55.59 55.77 1,078 -0.14(-0.25%)
Jul 18, 2018 55.96 55.96 55.91 55.91 1,029 +0.12(+0.22%)
Jul 17, 2018 55.77 55.85 55.76 55.79 1,302 +0.32(+0.58%)
Jul 16, 2018 55.47 55.47 55.47 55.47 383 +0.25(+0.45%)
Jul 13, 2018 55.22 55.22 55.22 55.22 520 +0.44(+0.80%)
Jul 12, 2018 54.87 54.87 54.78 54.78 1,581 -0.10(-0.18%)
Jul 11, 2018 55.01 55.05 54.77 54.88 30,662 -0.64(-1.16%)
Jul 10, 2018 55.62 55.64 55.52 55.52 1,430 -0.22(-0.39%)
Jul 09, 2018 55.62 55.76 55.55 55.74 30,106 +0.68(+1.24%)
Jul 06, 2018 55.06 55.06 55.06 55.06 558 +0.30(+0.55%)
Jul 05, 2018 54.75 54.76 54.55 54.76 1,610 +0.00(+0.00%)
Jul 03, 2018 54.76 54.76 54.76 0 -0.14(-0.26%)
Jul 02, 2018 54.69 54.90 54.69 54.90 6,070 -1.01(-1.81%)
Jun 29, 2018 55.89 55.99 55.89 55.91 845 -0.11(-0.19%)
Jun 28, 2018 55.94 56.02 55.94 56.02 3,540 -0.04(-0.08%)
Jun 27, 2018 56.50 56.50 56.06 56.06 2,690 -0.40(-0.71%)
Jun 26, 2018 56.52 56.54 56.30 56.46 5,707 +0.34(+0.61%)
Jun 25, 2018 56.14 56.23 56.01 56.12 2,130 -0.76(-1.33%)
Jun 22, 2018 57.10 57.10 56.87 56.87 1,401 +0.20(+0.36%)
Jun 21, 2018 56.55 56.67 56.55 56.67 718 -0.08(-0.14%)
Jun 20, 2018 57.05 57.05 56.75 56.75 2,413 +0.10(+0.17%)
Jun 19, 2018 56.66 56.72 56.64 56.65 2,237 -0.61(-1.07%)
Jun 18, 2018 57.35 57.35 57.23 57.26 1,732 -0.51(-0.89%)
Jun 15, 2018 58.12 57.66 57.78 1,618 -0.34(-0.59%)
Jun 14, 2018 58.15 58.16 58.09 58.12 6,093 -0.00(-0.00%)
Jun 13, 2018 58.33 58.34 58.12 58.12 1,858 +0.05(+0.08%)
Jun 12, 2018 58.23 58.23 58.08 58.08 1,736 -0.32(-0.54%)
Jun 11, 2018 58.39 58.39 58.39 58.39 1,195 +0.17(+0.29%)
Jun 08, 2018 57.99 58.23 57.93 58.23 7,108 +0.08(+0.13%)
Jun 07, 2018 58.20 58.20 58.05 58.15 1,733 +0.34(+0.58%)
Jun 05, 2018 57.81 57.81 57.81 351 -0.15(-0.26%)
Jun 04, 2018 58.17 58.17 57.92 57.96 2,104 +0.32(+0.56%)
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.