Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

70.19 -0.51 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 57.81 57.95 57.64 57.82 3,721 +0.05(+0.09%)
Aug 28, 2020 57.82 57.82 57.53 57.77 3,688 +0.28(+0.49%)
Aug 27, 2020 57.85 57.85 57.49 57.49 658 -0.50(-0.86%)
Aug 26, 2020 57.96 58.03 57.94 57.99 827 +0.14(+0.25%)
Aug 25, 2020 58.03 58.03 57.71 57.84 3,422 -0.13(-0.23%)
Aug 24, 2020 57.94 57.97 57.76 57.97 2,232 +0.69(+1.20%)
Aug 21, 2020 57.45 57.45 57.08 57.28 3,796 -0.19(-0.32%)
Aug 20, 2020 57.27 57.47 57.27 57.47 484 -0.17(-0.29%)
Aug 19, 2020 57.64 57.64 57.64 57.64 94 -0.27(-0.47%)
Aug 18, 2020 57.92 57.93 57.91 57.91 3,387 +0.26(+0.45%)
Aug 17, 2020 57.52 57.67 57.52 57.65 1,836 +0.13(+0.23%)
Aug 14, 2020 57.39 57.58 57.39 57.52 4,664 +0.06(+0.11%)
Aug 13, 2020 57.54 57.66 57.43 57.45 5,816 -0.07(-0.11%)
Aug 12, 2020 57.48 57.73 57.48 57.52 1,954 +1.09(+1.94%)
Aug 11, 2020 57.06 57.06 56.43 56.43 1,457 +0.62(+1.11%)
Aug 10, 2020 55.69 55.81 55.69 55.81 108 +0.26(+0.47%)
Aug 07, 2020 55.27 55.55 55.27 55.55 2,820 -0.05(-0.08%)
Aug 06, 2020 55.51 55.61 55.51 55.60 1,680 -0.05(-0.09%)
Aug 05, 2020 55.90 55.90 55.64 55.65 463 +0.06(+0.11%)
Aug 04, 2020 55.50 55.59 55.42 55.59 3,382 +0.64(+1.17%)
Aug 03, 2020 54.94 54.94 54.94 54.94 132 +1.04(+1.93%)
Jul 31, 2020 54.33 54.33 53.75 53.90 4,772 -1.52(-2.74%)
Jul 30, 2020 55.42 55.42 55.42 55.42 333 -0.86(-1.53%)
Jul 29, 2020 56.06 56.28 56.06 56.28 428 +0.05(+0.08%)
Jul 28, 2020 56.29 56.38 56.15 56.23 11,635 -0.30(-0.54%)
Jul 27, 2020 56.57 56.62 56.54 56.54 3,256 +1.09(+1.97%)
Jul 24, 2020 55.62 55.62 55.40 55.45 3,688 -0.08(-0.14%)
Jul 23, 2020 55.47 55.53 55.47 55.53 262 -0.25(-0.46%)
Jul 22, 2020 55.78 55.78 55.78 55.78 311 -0.14(-0.24%)
Jul 21, 2020 55.94 55.94 55.91 55.92 6,253 +0.04(+0.08%)
Jul 20, 2020 55.79 56.01 55.69 55.87 1,642 +0.06(+0.12%)
Jul 17, 2020 55.73 55.81 55.73 55.81 2,277 +0.02(+0.03%)
Jul 16, 2020 55.90 55.90 55.79 55.79 376 -0.56(-1.00%)
Jul 15, 2020 56.36 56.36 56.36 56.36 142 +0.73(+1.31%)
Jul 14, 2020 55.27 55.63 55.27 55.63 469 +0.47(+0.85%)
Jul 13, 2020 55.75 55.79 55.16 55.16 7,505 -0.23(-0.41%)
Jul 10, 2020 54.97 55.39 54.97 55.39 6,508 +0.67(+1.23%)
Jul 09, 2020 54.92 54.92 54.54 54.71 3,187 -0.32(-0.57%)
Jul 08, 2020 54.94 55.03 54.93 55.03 855 -0.09(-0.16%)
Jul 07, 2020 55.29 55.34 55.12 55.12 746 -0.48(-0.87%)
Jul 06, 2020 55.75 55.75 55.51 55.60 2,209 +0.76(+1.38%)
Jul 02, 2020 54.99 54.99 54.84 54.84 1,084 +0.25(+0.47%)
Jul 01, 2020 54.45 54.59 54.45 54.59 670 -0.19(-0.35%)
Jun 30, 2020 54.78 54.78 54.78 54.78 476 -0.45(-0.82%)
Jun 29, 2020 54.91 55.30 54.91 55.23 2,734 -0.05(-0.09%)
Jun 26, 2020 55.25 55.28 55.25 55.28 1,084 -0.47(-0.85%)
Jun 25, 2020 55.48 55.75 55.47 55.75 859 +0.58(+1.06%)
Jun 24, 2020 55.24 55.31 55.16 55.17 1,323 -1.14(-2.03%)
Jun 23, 2020 56.60 56.69 56.31 56.31 484 +0.15(+0.26%)
Jun 22, 2020 55.83 56.16 55.83 56.16 1,287 +0.34(+0.61%)
Jun 19, 2020 56.42 56.50 55.82 55.82 3,254 -0.25(-0.45%)
Jun 18, 2020 55.85 56.14 55.85 56.07 3,299 -0.22(-0.38%)
Jun 17, 2020 56.46 56.46 56.29 56.29 2,260 +0.41(+0.73%)
Jun 16, 2020 56.22 56.27 55.60 55.88 3,178 +1.03(+1.88%)
Jun 15, 2020 54.03 54.97 54.03 54.85 2,670 -0.61(-1.10%)
Jun 12, 2020 55.71 55.73 55.15 55.46 1,420 +1.02(+1.88%)
Jun 11, 2020 55.81 55.81 54.44 54.44 5,605 -2.45(-4.30%)
Jun 10, 2020 56.74 56.91 56.74 56.89 10,537 -0.02(-0.04%)
Jun 09, 2020 56.53 56.92 56.53 56.91 5,065 -0.17(-0.30%)
Jun 08, 2020 56.64 57.18 56.56 57.08 2,054 +0.76(+1.34%)
Jun 05, 2020 56.64 56.65 56.32 56.32 2,621 +0.67(+1.20%)
Jun 04, 2020 56.03 56.03 55.60 55.66 837 -0.62(-1.11%)
Jun 03, 2020 55.98 56.32 55.94 56.28 4,284 +0.38(+0.68%)
Jun 02, 2020 56.10 56.10 55.72 55.90 1,423 +0.26(+0.47%)
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.