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 (%)
Sep 30, 2003 30.05 30.05 30.05 30.05 0 +0.00(+0.00%)
Sep 29, 2003 29.63 30.05 29.63 30.05 10,109 +0.19(+0.65%)
Sep 26, 2003 29.86 29.92 29.86 29.86 22,292 +0.15(+0.52%)
Sep 25, 2003 29.70 29.70 29.70 29.70 5,702 -0.39(-1.29%)
Sep 24, 2003 30.41 30.41 30.09 30.09 247,554 +0.02(+0.05%)
Sep 23, 2003 30.08 30.08 30.08 30.08 0 +0.00(+0.00%)
Sep 22, 2003 30.36 30.53 30.15 30.08 10,887 -0.69(-2.23%)
Sep 19, 2003 30.94 30.94 30.77 30.77 9,850 -0.51(-1.62%)
Sep 18, 2003 31.02 31.27 31.02 31.27 1,814 +0.61(+1.98%)
Sep 17, 2003 30.67 30.67 30.67 30.67 8,295 -0.00(-0.01%)
Sep 16, 2003 29.32 30.67 30.57 30.67 36,549 +1.16(+3.92%)
Sep 15, 2003 29.51 29.51 29.51 29.51 518 +0.19(+0.66%)
Sep 12, 2003 29.22 29.32 29.22 29.32 1,296 +0.19(+0.66%)
Sep 11, 2003 29.01 29.13 29.01 29.13 1,555 -0.25(-0.84%)
Sep 10, 2003 29.41 29.45 29.37 29.37 6,221 -0.29(-0.98%)
Sep 09, 2003 29.78 29.78 29.66 29.66 10,887 +0.44(+1.51%)
Sep 08, 2003 29.20 29.41 29.20 29.22 21,515 +0.18(+0.61%)
Sep 05, 2003 28.94 29.16 28.94 29.04 2,851 -0.25(-0.86%)
Sep 04, 2003 29.21 29.30 29.20 29.30 10,109 -0.41(-1.38%)
Sep 03, 2003 29.72 29.74 29.53 29.70 34,994 +0.58(+1.99%)
Sep 02, 2003 29.16 29.22 29.02 29.13 10,109 +0.85(+3.02%)
Aug 29, 2003 28.44 28.44 28.27 28.27 1,555 +0.34(+1.23%)
Aug 28, 2003 27.97 28.00 27.93 27.93 10,887 -0.19(-0.69%)
Aug 27, 2003 28.12 28.12 28.12 28.12 0 +0.00(+0.00%)
Aug 26, 2003 27.96 28.12 27.79 28.12 1,296 +0.17(+0.62%)
Aug 25, 2003 28.08 28.08 27.95 27.95 1,814 -0.37(-1.29%)
Aug 22, 2003 28.54 28.54 28.32 28.32 3,888 +0.10(+0.36%)
Aug 21, 2003 28.34 28.34 28.18 28.22 2,592 +0.25(+0.90%)
Aug 20, 2003 27.59 27.96 27.59 27.96 4,925 +0.31(+1.13%)
Aug 19, 2003 27.64 27.66 27.64 27.65 17,886 +0.68(+2.53%)
Aug 18, 2003 27.03 27.10 26.97 26.97 9,331 +0.62(+2.37%)
Aug 15, 2003 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Aug 14, 2003 26.34 26.34 26.34 26.34 0 +0.00(+0.00%)
Aug 13, 2003 26.35 26.35 26.08 26.34 2,851 +0.19(+0.72%)
Aug 12, 2003 26.00 26.16 26.00 26.16 4,665 +0.37(+1.42%)
Aug 11, 2003 25.79 25.79 25.79 25.79 1,036 +0.28(+1.09%)
Aug 08, 2003 25.52 25.52 25.51 25.51 1,296 +0.09(+0.35%)
Aug 07, 2003 25.27 25.42 25.27 25.42 3,888 +0.19(+0.75%)
Aug 06, 2003 25.28 25.28 25.19 25.23 1,814 -0.34(-1.33%)
Aug 05, 2003 25.57 25.57 25.57 25.57 0 +0.00(+0.00%)
Aug 04, 2003 25.57 25.57 25.57 25.57 259 -0.17(-0.67%)
Aug 01, 2003 25.54 25.75 25.54 25.75 518 -0.24(-0.93%)
Jul 31, 2003 26.17 26.19 25.99 25.99 1,036 +0.19(+0.73%)
Jul 30, 2003 25.94 25.94 25.73 25.80 5,184 -0.45(-1.72%)
Jul 29, 2003 26.65 26.65 26.25 26.25 4,925 -0.48(-1.79%)
Jul 28, 2003 26.73 26.73 26.73 26.73 2,851 +0.15(+0.58%)
Jul 25, 2003 26.37 26.58 26.33 26.58 2,332 +0.34(+1.31%)
Jul 24, 2003 26.42 26.42 26.23 26.23 2,592 +0.00(+0.01%)
Jul 23, 2003 26.23 26.23 26.23 26.23 518 +0.40(+1.54%)
Jul 22, 2003 25.83 25.83 25.83 25.83 1,814 +0.11(+0.42%)
Jul 21, 2003 25.94 25.94 25.72 25.72 2,592 -0.16(-0.61%)
Jul 18, 2003 26.03 26.03 25.88 25.88 39,919 +0.26(+1.02%)
Jul 17, 2003 25.79 25.79 25.62 25.62 2,073 -0.86(-3.25%)
Jul 16, 2003 26.62 26.62 26.48 26.48 6,221 -0.52(-1.94%)
Jul 15, 2003 27.12 27.12 27.00 27.00 3,629 -0.17(-0.64%)
Jul 14, 2003 27.13 27.35 27.13 27.18 4,406 +0.35(+1.32%)
Jul 11, 2003 26.84 26.84 26.82 26.82 518 -0.60(-2.19%)
Jul 10, 2003 27.22 27.42 27.22 27.42 6,221 +0.02(+0.08%)
Jul 09, 2003 27.48 27.48 27.36 27.40 4,665 -0.37(-1.33%)
Jul 08, 2003 27.56 27.77 27.49 27.77 3,369 +0.07(+0.26%)
Jul 07, 2003 27.68 27.77 27.44 27.70 18,663 +1.14(+4.28%)
Jul 03, 2003 26.50 26.56 26.49 26.56 4,925 +0.08(+0.29%)
Jul 02, 2003 26.09 26.48 26.09 26.48 27,736 +1.37(+5.47%)
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.