Skip to main content

Jpx-Nikkei 400 Ishares ETF (NY: JPXN )

71.34 +0.06 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 57.79 57.93 57.62 57.79 3,723 +0.05(+0.09%)
Aug 28, 2020 57.79 57.79 57.51 57.74 3,689 +0.28(+0.49%)
Aug 27, 2020 57.82 57.82 57.46 57.46 658 -0.50(-0.86%)
Aug 26, 2020 57.94 58.01 57.91 57.96 828 +0.14(+0.25%)
Aug 25, 2020 58.01 58.01 57.68 57.82 3,423 -0.13(-0.23%)
Aug 24, 2020 57.91 57.95 57.74 57.95 2,233 +0.69(+1.20%)
Aug 21, 2020 57.43 57.43 57.06 57.26 3,798 -0.19(-0.32%)
Aug 20, 2020 57.24 57.45 57.24 57.45 485 -0.17(-0.29%)
Aug 19, 2020 57.61 57.61 57.61 57.61 94 -0.27(-0.47%)
Aug 18, 2020 57.90 57.91 57.89 57.89 3,389 +0.26(+0.45%)
Aug 17, 2020 57.49 57.65 57.49 57.63 1,837 +0.13(+0.23%)
Aug 14, 2020 57.36 57.56 57.36 57.49 4,666 +0.06(+0.11%)
Aug 13, 2020 57.52 57.64 57.41 57.43 5,818 -0.07(-0.11%)
Aug 12, 2020 57.45 57.70 57.45 57.50 1,955 +1.09(+1.94%)
Aug 11, 2020 57.04 57.04 56.40 56.40 1,458 +0.62(+1.11%)
Aug 10, 2020 55.66 55.79 55.66 55.79 108 +0.26(+0.47%)
Aug 07, 2020 55.25 55.53 55.25 55.53 2,821 -0.05(-0.08%)
Aug 06, 2020 55.48 55.58 55.48 55.57 1,681 -0.05(-0.09%)
Aug 05, 2020 55.88 55.88 55.62 55.62 463 +0.06(+0.11%)
Aug 04, 2020 55.47 55.56 55.39 55.56 3,383 +0.64(+1.17%)
Aug 03, 2020 54.92 54.92 54.92 54.92 132 +1.04(+1.93%)
Jul 31, 2020 54.31 54.31 53.73 53.88 4,774 -1.52(-2.74%)
Jul 30, 2020 55.40 55.40 55.40 55.40 333 -0.86(-1.53%)
Jul 29, 2020 56.03 56.26 56.03 56.26 428 +0.04(+0.08%)
Jul 28, 2020 56.27 56.35 56.13 56.21 11,640 -0.30(-0.54%)
Jul 27, 2020 56.54 56.60 56.51 56.51 3,257 +1.09(+1.97%)
Jul 24, 2020 55.59 55.59 55.38 55.42 3,689 -0.08(-0.14%)
Jul 23, 2020 55.44 55.50 55.44 55.50 262 -0.25(-0.46%)
Jul 22, 2020 55.76 55.76 55.76 55.76 311 -0.14(-0.24%)
Jul 21, 2020 55.91 55.91 55.89 55.89 6,256 +0.04(+0.08%)
Jul 20, 2020 55.77 55.99 55.67 55.85 1,643 +0.06(+0.12%)
Jul 17, 2020 55.71 55.79 55.71 55.79 2,278 +0.02(+0.03%)
Jul 16, 2020 55.87 55.87 55.77 55.77 376 -0.56(-1.00%)
Jul 15, 2020 56.33 56.33 56.33 56.33 142 +0.73(+1.31%)
Jul 14, 2020 55.24 55.60 55.24 55.60 469 +0.47(+0.85%)
Jul 13, 2020 55.73 55.77 55.14 55.14 7,508 -0.23(-0.41%)
Jul 10, 2020 54.95 55.36 54.95 55.36 6,511 +0.67(+1.23%)
Jul 09, 2020 54.89 54.89 54.52 54.69 3,188 -0.32(-0.57%)
Jul 08, 2020 54.92 55.01 54.91 55.01 856 -0.09(-0.16%)
Jul 07, 2020 55.27 55.32 55.09 55.09 746 -0.48(-0.87%)
Jul 06, 2020 55.72 55.72 55.49 55.58 2,210 +0.76(+1.38%)
Jul 02, 2020 54.96 54.96 54.82 54.82 1,085 +0.25(+0.47%)
Jul 01, 2020 54.43 54.56 54.43 54.56 670 -0.19(-0.35%)
Jun 30, 2020 54.75 54.75 54.75 54.75 476 -0.45(-0.82%)
Jun 29, 2020 54.88 55.27 54.88 55.21 2,735 -0.05(-0.09%)
Jun 26, 2020 55.22 55.26 55.22 55.25 1,085 -0.47(-0.85%)
Jun 25, 2020 55.45 55.73 55.44 55.73 859 +0.58(+1.06%)
Jun 24, 2020 55.21 55.29 55.14 55.14 1,323 -1.14(-2.03%)
Jun 23, 2020 56.58 56.67 56.28 56.28 485 +0.15(+0.26%)
Jun 22, 2020 55.80 56.14 55.80 56.14 1,288 +0.34(+0.61%)
Jun 19, 2020 56.39 56.47 55.79 55.79 3,255 -0.25(-0.45%)
Jun 18, 2020 55.82 56.12 55.82 56.05 3,301 -0.22(-0.38%)
Jun 17, 2020 56.44 56.44 56.26 56.26 2,261 +0.41(+0.73%)
Jun 16, 2020 56.19 56.25 55.57 55.86 3,179 +1.03(+1.88%)
Jun 15, 2020 54.01 54.95 54.01 54.83 2,671 -0.61(-1.10%)
Jun 12, 2020 55.69 55.71 55.13 55.44 1,420 +1.02(+1.88%)
Jun 11, 2020 55.79 55.79 54.42 54.42 5,607 -2.45(-4.30%)
Jun 10, 2020 56.71 56.89 56.71 56.86 10,542 -0.02(-0.04%)
Jun 09, 2020 56.50 56.90 56.50 56.88 5,067 -0.17(-0.30%)
Jun 08, 2020 56.61 57.15 56.54 57.06 2,055 +0.76(+1.34%)
Jun 05, 2020 56.62 56.63 56.30 56.30 2,622 +0.67(+1.20%)
Jun 04, 2020 56.01 56.01 55.58 55.63 838 -0.62(-1.11%)
Jun 03, 2020 55.95 56.30 55.92 56.26 4,286 +0.38(+0.68%)
Jun 02, 2020 56.08 56.08 55.70 55.88 1,424 +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.