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 30.04 30.04 30.04 30.04 0 +0.00(+0.00%)
Sep 29, 2003 29.62 30.04 29.62 30.04 10,113 +0.19(+0.65%)
Sep 26, 2003 29.84 29.90 29.84 29.85 22,302 +0.15(+0.52%)
Sep 25, 2003 29.69 29.69 29.69 29.69 5,705 -0.39(-1.29%)
Sep 24, 2003 30.40 30.40 30.08 30.08 247,659 +0.02(+0.05%)
Sep 23, 2003 30.07 30.07 30.07 30.07 0 +0.00(+0.00%)
Sep 22, 2003 30.35 30.52 30.14 30.07 10,891 -0.69(-2.23%)
Sep 19, 2003 30.92 30.92 30.75 30.75 9,854 -0.51(-1.62%)
Sep 18, 2003 31.00 31.26 31.00 31.26 1,815 +0.61(+1.98%)
Sep 17, 2003 30.65 30.65 30.65 30.65 8,298 -0.00(-0.01%)
Sep 16, 2003 29.31 30.66 30.56 30.66 36,565 +1.16(+3.92%)
Sep 15, 2003 29.50 29.50 29.50 29.50 518 +0.19(+0.66%)
Sep 12, 2003 29.21 29.31 29.21 29.31 1,296 +0.19(+0.66%)
Sep 11, 2003 28.99 29.11 28.99 29.11 1,555 -0.25(-0.84%)
Sep 10, 2003 29.40 29.44 29.36 29.36 6,223 -0.29(-0.98%)
Sep 09, 2003 29.77 29.77 29.65 29.65 10,891 +0.44(+1.50%)
Sep 08, 2003 29.19 29.40 29.19 29.21 21,524 +0.18(+0.61%)
Sep 05, 2003 28.92 29.15 28.92 29.03 2,852 -0.25(-0.86%)
Sep 04, 2003 29.20 29.29 29.19 29.28 10,113 -0.41(-1.38%)
Sep 03, 2003 29.70 29.73 29.52 29.69 35,009 +0.58(+1.99%)
Sep 02, 2003 29.14 29.21 29.01 29.11 10,113 +0.85(+3.02%)
Aug 29, 2003 28.43 28.43 28.26 28.26 1,555 +0.34(+1.23%)
Aug 28, 2003 27.96 27.99 27.92 27.92 10,891 -0.19(-0.69%)
Aug 27, 2003 28.11 28.11 28.11 28.11 0 +0.00(+0.00%)
Aug 26, 2003 27.95 28.11 27.78 28.11 1,296 +0.17(+0.62%)
Aug 25, 2003 28.07 28.07 27.94 27.94 1,815 -0.37(-1.29%)
Aug 22, 2003 28.53 28.53 28.30 28.30 3,889 +0.10(+0.36%)
Aug 21, 2003 28.33 28.33 28.17 28.20 2,593 +0.25(+0.90%)
Aug 20, 2003 27.58 27.95 27.58 27.95 4,927 +0.31(+1.13%)
Aug 19, 2003 27.63 27.65 27.63 27.64 17,893 +0.68(+2.53%)
Aug 18, 2003 27.02 27.09 26.96 26.96 9,335 +0.62(+2.37%)
Aug 15, 2003 26.33 26.33 26.33 26.33 0 +0.00(+0.00%)
Aug 14, 2003 26.33 26.33 26.33 26.33 0 +0.00(+0.00%)
Aug 13, 2003 26.34 26.34 26.07 26.33 2,852 +0.19(+0.72%)
Aug 12, 2003 25.99 26.14 25.99 26.14 4,667 +0.37(+1.42%)
Aug 11, 2003 25.78 25.78 25.78 25.78 1,037 +0.28(+1.09%)
Aug 08, 2003 25.50 25.50 25.50 25.50 1,296 +0.09(+0.35%)
Aug 07, 2003 25.26 25.41 25.26 25.41 3,889 +0.19(+0.75%)
Aug 06, 2003 25.27 25.27 25.18 25.22 1,815 -0.34(-1.33%)
Aug 05, 2003 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Aug 04, 2003 25.56 25.56 25.56 25.56 259 -0.17(-0.67%)
Aug 01, 2003 25.53 25.74 25.53 25.74 518 -0.24(-0.94%)
Jul 31, 2003 26.16 26.18 25.98 25.98 1,037 +0.19(+0.73%)
Jul 30, 2003 25.93 25.93 25.72 25.79 5,186 -0.45(-1.72%)
Jul 29, 2003 26.64 26.64 26.24 26.24 4,927 -0.48(-1.79%)
Jul 28, 2003 26.72 26.72 26.72 26.72 2,852 +0.15(+0.58%)
Jul 25, 2003 26.36 26.56 26.32 26.56 2,333 +0.34(+1.31%)
Jul 24, 2003 26.41 26.41 26.22 26.22 2,593 +0.00(+0.01%)
Jul 23, 2003 26.22 26.22 26.22 26.22 518 +0.40(+1.54%)
Jul 22, 2003 25.82 25.82 25.82 25.82 1,815 +0.11(+0.42%)
Jul 21, 2003 25.93 25.93 25.71 25.71 2,593 -0.16(-0.61%)
Jul 18, 2003 26.02 26.02 25.87 25.87 39,936 +0.26(+1.02%)
Jul 17, 2003 25.78 25.78 25.61 25.61 2,074 -0.86(-3.25%)
Jul 16, 2003 26.61 26.61 26.47 26.47 6,223 -0.52(-1.94%)
Jul 15, 2003 27.11 27.11 26.99 26.99 3,630 -0.17(-0.64%)
Jul 14, 2003 27.12 27.34 27.12 27.17 4,408 +0.35(+1.32%)
Jul 11, 2003 26.83 26.83 26.81 26.81 518 -0.60(-2.19%)
Jul 10, 2003 27.21 27.41 27.21 27.41 6,223 +0.02(+0.08%)
Jul 09, 2003 27.47 27.47 27.34 27.39 4,667 -0.37(-1.33%)
Jul 08, 2003 27.55 27.76 27.47 27.76 3,371 +0.07(+0.26%)
Jul 07, 2003 27.66 27.76 27.42 27.69 18,671 +1.14(+4.28%)
Jul 03, 2003 26.49 26.55 26.48 26.55 4,927 +0.08(+0.29%)
Jul 02, 2003 26.08 26.47 26.08 26.47 27,748 +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.